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 20 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 243 132 111 9,429 5,057 4,372 18
AAC AAC TECH (02018) 1,554 883 671 21,639 9,676 11,963 42
ACC ANHUI CONCH (00914) 1,170 729 441 22,255 10,156 12,099 34
AIA AIA (01299) 3,350 1,761 1,589 91,267 45,071 46,196 32
AIR AIR CHINA (00753) 1,385 644 741 22,436 8,962 13,474 46
AKS AKESO (09926) 866 306 560 1,221 538 683 47
ALB BABA (09988) 64,438 27,153 37,285 1,775,123 713,111 1,062,012 43
ALC ALUMINUM CORP OF CHINA (02600) 1,163 569 594 44,691 21,110 23,581 56
ALH ALI HEALTH (00241) 1,264 739 525 76,569 40,315 36,254 66
AMC CAM CSI300 (03188) 191 131 60 24,467 10,117 14,350 19
ANA ANTA SPORTS (02020) 6,351 4,423 1,928 120,866 52,945 67,921 34
BCM BANK OF COMM CO LTD (03328) 305 0 305 16,738 6,391 10,347 19
BEA BANK OF EAST ASIA (00023) 125 125 0 13,161 5,723 7,438 18
BIU BIDU (09888) 46,471 27,681 18,790 778,423 370,521 407,902 53
BLI BILIBILI (09626) 4,906 3,389 1,517 145,520 64,347 81,173 56
BOC BOC HK (HLDGS) LTD (02388) 692 161 531 29,995 12,674 17,321 19
BOM BEONE MEDICINES (06160) 1,001 496 505 1,770 1,011 759 40
BUD BUD APAC (01876) 234 142 92 15,029 5,164 9,865 20
BYA BYD (ADJ-A) (01211) 10 10 0 6,401 2,544 3,857 33
BYD BYD COMPANY (01211) 21,304 9,068 12,236 458,051 193,720 264,331 37
BYE BYD ELECTRONIC (00285) 580 310 270 27,097 11,450 15,647 42
CAT CATL (03750) 7,367 3,391 3,976 143,720 65,217 78,503 35
CCC CHINA COMM CONS (01800) 741 710 31 29,428 15,346 14,082 22
CCE CHINA COAL (01898) 335 153 182 17,037 7,374 9,663 35
CDA CHINA CINDA (01359) 70 30 40 3,815 2,364 1,451 44
CGN CGN POWER (01816) 109 98 11 6,395 2,840 3,555 30
CHQ CHINA HONGQIAO (01378) 578 356 222 6,757 3,073 3,684 48
CHT CHINA MOBILE LTD (00941) 8,870 5,060 3,810 181,867 91,659 90,208 13
CHU CHINA UNICOM LTD (00762) 1,043 418 625 45,597 24,102 21,495 23
CIT CITIC (00267) 1,143 833 310 20,138 14,264 5,874 23
CKH CKH HOLDINGS (00001) 4,286 3,235 1,051 54,167 34,155 20,012 30
CKP CK ASSET (01113) 556 314 242 9,808 5,230 4,578 21
CLI CHINA LIFE INSURANCE (02628) 15,307 7,053 8,254 285,882 127,212 158,670 45
CLP CLP HOLDINGS LTD (00002) 575 301 274 13,749 7,249 6,500 13
CMB CM BANK (03968) 10,004 4,293 5,711 164,472 60,103 104,369 23
CNC CNOOC LTD (00883) 4,302 2,161 2,141 249,877 141,581 108,296 35
COG COUNTRY GARDEN (02007) 8,016 1,206 6,810 11,335 3,661 7,674 77
COL CHINA OVERSEAS (00688) 1,826 639 1,187 23,666 9,644 14,022 34
COS COSCO SHIP HOLD (01919) 195 119 76 23,497 8,322 15,175 27
CPA CATHAY PACIFIC AIRWAYS (00293) 450 156 294 30,044 10,752 19,292 24
CPC CHINA PETROL & CHEM COR (00386) 2,977 1,564 1,413 189,898 88,280 101,618 29
CPI CPIC (02601) 1,724 800 924 48,456 20,796 27,660 41
CRC CHINA RAIL CONS (01186) 0 0 0 47,941 38,215 9,726 21
CRG CHINA RAILWAY (00390) 286 280 6 31,233 16,444 14,789 27
CRL CHINA RES LAND (01109) 5,411 3,986 1,425 57,322 29,752 27,570 36
CRP CHINA RES POWER (00836) 425 294 131 13,172 7,146 6,026 18
CSA CSOP A50 ETF (02822) 213 171 42 9,656 4,597 5,059 18
CSE CHINA SHENHUA (01088) 851 643 208 44,011 19,544 24,467 25
CSP CSPC PHARMA (01093) 3,874 3,334 540 135,155 75,517 59,638 47
CTB CITIC BANK (00998) 90 50 40 47,923 22,901 25,022 26
CTC CHINA TELECOM CORP LTD (00728) 998 830 168 49,025 25,386 23,639 23
CTS CITIC SEC (06030) 475 320 155 33,346 15,328 18,018 41
DFM DONGFENG GROUP (00489) 185 125 60 21,760 17,143 4,617 32
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 147
GAC GAC GROUP (02238) 50 30 20 7,227 3,752 3,475 35
GAH GEELY AUTO (00175) 1,207 426 781 37,541 17,321 20,220 33
GHL XINYI GLASS (00868) 323 132 191 5,960 2,849 3,111 36
GJA HAI CAP. ADJ. (02611) 5 5 0 174 73 101 39
GLI GANFENG LITHIUM (01772) 2,515 1,851 664 91,705 51,057 40,648 78
GLX GALAXY ENT (00027) 814 396 418 37,150 19,345 17,805 30
GWM GWMOTOR (02333) 2,324 1,046 1,278 55,241 26,266 28,975 36
HCF HSCEI ETF (02828) 821 326 495 28,132 13,689 14,443 21
HDO HAIDILAO (06862) 1,099 783 316 28,559 15,460 13,099 34
HEH POWER ASSETS (00006) 213 87 126 7,556 3,368 4,188 22
HES HAIER SMART HOME (06690) 323 144 179 9,995 5,340 4,655 26
HEX HK EXCHANGES & CLEARING (00388) 26,798 13,204 13,594 407,334 225,631 181,703 25
HGN HENGAN INT'L (01044) 66 15 51 4,801 2,396 2,405 27
HKB HSBC HOLDINGS PLC (00005) 18,837 5,336 13,501 388,942 167,542 221,400 29
HKG HONG KONG & CHINA GAS (00003) 202 118 84 25,400 9,575 15,825 15
HLD HENDERSON LAND DEV LTD (00012) 304 217 87 16,472 8,235 8,237 25
HNP HUANENG POWER INT INC (00902) 2,905 1,475 1,430 42,160 24,031 18,129 32
HOS HUA HONG SEMI (01347) 1,195 599 596 20,035 9,372 10,663 68
HRB HORIZON ROBOTICS (09660) 482 270 212 1,168 414 754 49
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 98
INB INNOVENT BIO (01801) 526 279 247 17,575 6,485 11,090 46
JDC JD (09618) 10,586 5,491 5,095 426,109 167,145 258,964 32
JDH JD HEALTH (06618) 124 32 92 20,310 8,913 11,397 47
JXC JIANGXI COPPER (00358) 4,262 2,738 1,524 46,820 20,692 26,128 66
KDS KINGDEE INT'L (00268) 2,164 74 2,090 22,821 10,612 12,209 52
KLE KUNLUN ENERGY (00135) 579 190 389 6,437 2,236 4,201 20
KSO KINGSOFT (03888) 417 258 159 31,162 16,991 14,171 42
KST KUAISHOU (01024) 9,401 4,662 4,739 343,320 167,501 175,819 55
LAO LAOPU GOLD (06181) 1,036 607 429 1,785 903 882 54
LAU LI AUTO (02015) 1,970 927 1,043 220,686 92,126 128,560 40
LEN LENOVO GROUP (00992) 3,473 1,486 1,987 194,208 98,405 95,803 37
LNI LI NING (02331) 9,730 6,520 3,210 121,983 61,037 60,946 42
LNK LINK REIT (00823) 2,096 1,251 845 49,471 26,750 22,721 16
MDG MIDEA GROUP (00300) 1,072 553 519 17,464 7,920 9,544 25
MEN MENGNIU DAIRY (02319) 1,605 921 684 26,225 13,633 12,592 31
MET MEITUAN DIANPING (03690) 62,916 34,551 28,365 1,299,691 662,114 637,577 36
MGM MGM CHINA (02282) 347 306 41 30,320 21,415 8,905 42
MIU XIAOMI (01810) 81,360 40,552 40,808 1,419,016 760,102 658,914 41
MOL CMOC (03993) 752 594 158 4,713 1,938 2,775 56
MSB MINSHENG BANK (01988) 1,558 584 974 7,367 4,024 3,343 27
MTR MTR CORPORATION LTD (00066) 1,857 750 1,107 19,418 7,890 11,528 19
NBM CNBM (03323) 868 708 160 29,615 11,577 18,038 39
NCL NCI (01336) 609 170 439 15,944 7,218 8,726 44
NFU NONGFU SPRING (09633) 154 126 28 9,455 4,686 4,769 32
NTE NTES (09999) 1,487 852 635 29,238 13,772 15,466 35
NWD NEW WORLD DEV CO LTD (00017) 10,260 5,019 5,241 79,738 24,499 55,239 105
ORT NEW ORIENTAL (09901) 73 23 50 4,859 2,590 2,269 61
PAI PING AN INSURANCE LTD (02318) 31,565 15,533 16,032 865,266 432,041 433,225 35
PEC PETROCHINA CO LTD (00857) 1,735 997 738 518,052 247,745 270,307 28
PEN XPENG (09868) 13,190 4,621 8,569 286,672 124,850 161,822 55
PHT PA GOODDOCTOR (01833) 1,442 573 869 34,850 20,693 14,157 54
PIC PICC P&C (02328) 369 192 177 12,869 5,043 7,826 31
PIN PICC GROUP (01339) 213 138 75 6,309 2,306 4,003 37
POP POP MART (09992) 39,594 21,673 17,921 318,404 145,664 172,740 51
SAN SANDS CHINA LTD (01928) 2,047 744 1,303 79,693 34,767 44,926 37
SBO SINO BIOPHARM (01177) 850 591 259 14,427 7,838 6,589 40
SET SENSETIME (00020) 253 179 74 26,301 17,444 8,857 46
SHK SUN HUNG KAI PPT LTD (00016) 808 338 470 23,019 10,336 12,683 26
SHL XINYI SOLAR (00968) 1,499 906 593 37,705 15,197 22,508 45
SHZ SHENZHOU INTL (02313) 336 148 188 16,303 7,007 9,296 33
SMC SMIC (00981) 5,173 3,065 2,108 70,654 32,175 38,479 48
SNO SUNNY OPT (02382) 2,253 1,128 1,125 54,284 24,267 30,017 41
SNP SINOPHARM (01099) 129 94 35 9,998 5,173 4,825 22
SUN SUNAC (01918) 162 142 20 14,111 5,980 8,131 66
SWA SWIRE PACIFIC LTD 'A' (00019) 286 227 59 4,347 2,130 2,217 25
TCH TENCENT HOLDINGS LTD (00700) 123,289 69,169 54,120 1,486,193 782,069 704,124 25
TIC TECHTRONIC IND (00669) 507 335 172 16,425 10,051 6,374 33
TRF TRACKER FUND OF HK (02800) 1,313 577 736 36,761 19,112 17,649 18
TRP TRIP.COM (09961) 6,385 2,492 3,893 82,458 35,019 47,439 37
VNK CHINA VANKE (02202) 784 277 507 145,897 23,426 122,471 84
WEB WB (09898) 110 0 110 1,847 219 1,628 24
WHD WHG (ADJ-B) (00288) 2 0 2 232 6 226 25
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 26
WHG WH GROUP (00288) 27 4 23 2,559 951 1,608 26
WHL THE WHARF (HLDGS) LTD (00004) 248 164 84 1,149 630 519 22
WWC WANT WANT CHINA (00151) 54 33 21 4,283 1,497 2,786 29
WXA WUXI APPTEC (02359) 1,734 843 891 3,121 1,484 1,637 47
WXB WUXI BIO (02269) 3,129 1,949 1,180 197,614 90,326 107,288 50
XAB ABC ($0.001) (01288) 395 142 253 29,634 13,271 16,363 25
XBC BANK OF CHINA ($0.001) (03988) 5,618 1,719 3,899 712,368 368,134 344,234 18
XCC CCB ($0.001) (00939) 14,553 4,458 10,095 590,772 239,361 351,411 20
XIC ICBC ($0.001) (01398) 10,675 6,740 3,935 479,960 231,746 248,214 22
XPB PSBC ($0.001) (01658) 532 497 35 8,550 3,997 4,553 22
XTW CHINA TOWER ($0.001) (00788) 697 500 197 51,040 32,764 18,276 19
YZC YANKUANG ENERGY (01171) 335 220 115 25,993 11,951 14,042 30
ZAO ZA ONLINE (06060) 1,443 773 670 25,120 13,097 12,023 46
ZJG ZIJIN GOLD INTL (02259) 2,244 1,287 957 2,784 1,445 1,339 45
ZJM ZIJIN MINING GROUP (02899) 3,920 2,083 1,837 83,673 33,970 49,703 49
ZSH ZHONGSHENG HLDG (00881) 413 265 148 9,320 4,548 4,772 41
TOTAL 792,961 404,275 388,686 17,854,618 8,494,420 9,360,198
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 26FEB26 620.00 9,771 10.24 22 13.31 9.30 11,818 -4.26 -29.38
P HEX 26FEB26 390.00 6,180 2.13 25 2.10 1.80 9,702 +0.04 +1.91
C BIU 26FEB26 160.00 5,932 5.45 50 5.95 3.36 7,057 +0.57 +11.68
C BIU 26FEB26 180.00 5,495 1.54 50 2.23 2.23 5,625 +0.22 +16.67
P XCC 26FEB26 7.50 5,430 0.071 18 0.077 0.066 7,381 +0.008 +12.698
P TCH 29APR26 550.00 5,052 9.22 24 10.10 8.94 5,455 +1.79 +24.09
C TCH 29APR26 700.00 5,025 7.03 26 8.37 7.40 5,171 -1.47 -17.29
C MET 30MAR26 105.00 4,644 3.53 36 4.14 3.63 14,460 -0.57 -13.90
P TCH 29JAN26 600.00 4,477 7.60 21 9.52 5.88 40,531 +2.53 +49.90
C TCH 30MAR26 680.00 4,253 6.87 28 7.19 6.24 7,473 -0.92 -11.81
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C POP 29JAN26 225.00 827 0.38 51 1.30 0.71 1,729 +0.35 +1,166.67
C POP 29JAN26 220.00 670 0.71 51 1.79 1.02 2,904 +0.65 +1,083.33
C POP 29JAN26 215.00 1,061 1.26 51 2.56 1.40 1,240 +1.14 +950.00
C CHT 29JAN26 92.50 0 0.10 53 0.00 0.00 1,016 +0.09 +900.00
C CHT 30JAN26 92.50 0 0.10 51 0.00 0.00 0 +0.09 +900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P POP 29JAN26 157.50 0 0.01 51 0.00 0.00 247 -0.28 -96.55
P POP 29JAN26 160.00 40 0.02 51 0.37 0.20 859 -0.44 -95.65
P POP 29JAN26 155.00 8 0.01 54 0.00 0.00 82 -0.17 -94.44
P POP 29JAN26 162.50 54 0.04 51 0.26 0.20 202 -0.66 -94.29
P POP 29JAN26 165.00 23 0.07 51 0.42 0.29 476 -0.95 -93.14
* 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$ 16.26
29JAN26 9.75 C 0.00 0.00 0.00 6.52 -0.08 122 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.27 -0.08 116 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.77 -0.08 104 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.27 -0.08 92 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.77 -0.08 81 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.27 -0.07 70 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.77 -0.08 59 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.27 -0.08 49 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.77 -0.07 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.34 0.00 71 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.77 -0.09 0 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.34 -0.08 16 0 449 0
29JAN26 16.50 C 0.09 0.09 0.08 0.09 -0.04 17 73 204 +51
29JAN26 17.00 C 0.03 0.03 0.03 0.02 -0.01 20 5 164 -5
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.54 -0.06 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.29 -0.06 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.29 -0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.77 -0.08 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.27 -0.11 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.77 -0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.34 -0.03 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.31 -0.09 13 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.85 -0.09 13 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.50 -0.06 15 0 15 0
26FEB26 16.50 C 0.26 0.26 0.26 0.25 -0.04 16 15 101 0
26FEB26 17.00 C 0.12 0.13 0.12 0.11 -0.03 16 17 1,202 +2
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
26FEB26 19.00 C 0.01 0.01 0.01 0.01 0.00 23 10 20 +10
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.26 -0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.06 -0.03 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.76 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.56 -0.03 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.26 -0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.01 -0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.78 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.54 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.29 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.79 -0.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.29 -0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.29 -0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.78 -0.10 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.29 -0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.81 -0.08 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.34 -0.15 14 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.36 -0.11 12 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.97 -0.07 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.63 -0.07 15 0 38 0
30MAR26 16.50 C 0.00 0.00 0.00 0.38 -0.06 15 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 -0.04 16 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.12 -0.02 16 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 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 26 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.84 -0.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.29 -0.08 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.30 -0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.78 -0.10 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.29 -0.10 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.34 -0.15 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.88 -0.08 11 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.45 -0.09 14 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.07 -0.07 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.75 -0.07 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.50 -0.06 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.33 -0.04 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 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 7.29 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.01 -0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.79 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.54 -0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.29 -0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.84 -0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.31 -0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.80 -0.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.30 -0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.83 -0.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.34 -0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.87 -0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.00 -0.07 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 -0.07 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.26 -0.06 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.96 -0.06 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.71 -0.05 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 -0.03 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.04 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 -0.03 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.02 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 24 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 6.58 -0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.33 -0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.84 -0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.36 -0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.87 -0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.39 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.91 -0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.45 -0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.01 -0.15 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.09 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.26 -0.01 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 -0.01 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.50 -0.11 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 -0.01 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.96 -0.05 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.75 -0.04 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.03 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.03 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.03 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.02 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 17 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 6.40 -0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.91 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.43 -0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.95 -0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.01 -0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.52 -0.09 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.09 -0.08 11 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.68 -0.17 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.37 -0.08 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.01 -0.08 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.68 -0.08 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.07 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 -0.07 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.07 17 2 10 +2
30DEC26 17.50 C 0.00 0.00 0.00 0.72 -0.04 17 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.04 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 -0.05 18 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.05 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.04 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 23.00 C 0.12 0.12 0.12 0.04 0.00 18 10 130 +10
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 132 5,057 +70
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 18 0 254 0
29JAN26 16.00 P 0.05 0.08 0.05 0.08 +0.01 18 66 1,075 0
29JAN26 16.50 P 0.35 0.35 0.35 0.34 +0.05 19 5 119 -5
29JAN26 17.00 P 0.00 0.00 0.00 0.77 +0.07 24 0 90 0
29JAN26 17.50 P 0.00 0.00 0.00 1.27 +0.09 34 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.77 +0.09 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.27 +0.05 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.77 +0.09 61 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.27 +0.09 69 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.77 +0.09 76 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.77 +0.09 91 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.77 +0.09 104 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.80 +0.13 129 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.76 +0.08 121 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.77 +0.08 138 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.77 +0.10 149 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 16 0 29 0
26FEB26 15.50 P 0.08 0.08 0.08 0.08 +0.01 16 8 127 0
26FEB26 16.00 P 0.20 0.21 0.20 0.21 +0.01 16 30 77 -30
26FEB26 16.50 P 0.44 0.44 0.44 0.47 +0.04 17 1 45 +1
26FEB26 17.00 P 0.00 0.00 0.00 0.83 +0.05 17 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 1.29 +0.08 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.78 +0.09 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.27 +0.05 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.77 +0.09 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.28 +0.10 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.77 +0.09 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.77 +0.09 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.77 +0.09 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.80 +0.12 68 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.77 +0.09 68 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.77 +0.08 74 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.77 +0.08 79 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 44 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 0.00 16 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.16 +0.01 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.32 +0.01 16 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.57 +0.03 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.91 +0.04 17 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.33 +0.06 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.80 +0.08 21 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.29 +0.07 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.77 +0.09 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.28 +0.10 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.77 +0.09 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.77 +0.09 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.77 +0.07 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.80 +0.09 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.77 +0.03 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.77 +0.08 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.77 +0.08 61 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 16 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.23 +0.02 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.41 +0.02 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.66 +0.03 17 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.99 +0.04 17 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.38 +0.06 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.82 +0.07 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.30 +0.07 22 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.80 +0.09 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.28 +0.10 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.77 +0.09 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.78 +0.10 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.78 +0.08 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.80 +0.09 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.78 +0.04 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.79 +0.10 52 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.77 +0.08 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 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 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 0.07 +0.01 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 0.22 +0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 +0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.55 +0.02 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.81 +0.04 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.11 +0.04 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.47 +0.05 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.89 +0.07 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.34 +0.07 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.82 +0.08 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.29 +0.07 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.77 +0.07 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.79 +0.10 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.78 +0.08 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.80 +0.09 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.78 +0.04 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.79 +0.10 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.77 +0.08 45 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 21 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 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 13.50 P 0.11 0.11 0.11 0.08 0.00 17 1 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 +0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 +0.02 17 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 +0.02 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 +0.03 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.26 +0.04 18 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.60 +0.05 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.98 +0.05 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.40 +0.06 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.86 +0.08 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.34 +0.12 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.84 +0.13 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.80 +0.11 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.80 +0.10 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.80 +0.09 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.80 +0.06 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.80 +0.10 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.80 +0.10 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 0.00 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 0.00 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 +0.01 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.75 +0.02 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 +0.02 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 +0.03 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 +0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 +0.02 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.24 +0.03 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.63 +0.04 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 +0.05 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.47 +0.05 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.92 +0.06 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.88 +0.07 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.81 +0.07 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.80 +0.09 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.80 +0.06 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.80 +0.10 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.80 +0.10 35 0 0 0
TOTAL PUT 111 4,372 -34
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$ 37.82
29JAN26 28.00 C 0.00 0.00 0.00 9.83 -1.37 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.86 -1.36 76 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.85 -1.38 61 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.84 -1.36 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.85 -1.35 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.86 -1.29 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.90 -1.27 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.99 -1.22 42 0 42 0
29JAN26 36.00 C 2.17 2.19 2.17 2.22 -1.10 45 17 77 +12
29JAN26 37.00 C 0.00 0.00 0.00 1.52 -0.91 44 0 101 0
29JAN26 38.00 C 1.23 1.23 0.90 0.94 -0.80 42 367 455 +225
29JAN26 39.00 C 0.62 0.67 0.53 0.56 -0.59 43 152 422 +139
29JAN26 40.00 C 0.63 0.63 0.28 0.30 -0.41 42 43 392 +24
29JAN26 41.00 C 0.00 0.00 0.00 0.15 -0.26 42 0 206 0
29JAN26 42.00 C 0.00 0.00 0.00 0.07 -0.16 42 0 172 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.09 42 0 170 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 156 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.99 -1.26 54 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.03 -1.21 52 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.99 -1.26 42 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 7.02 -1.33 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.10 -1.19 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.23 -1.20 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.42 -1.16 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.67 -1.02 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.03 -1.05 40 0 45 0
26FEB26 37.00 C 2.76 2.76 2.45 2.43 -0.74 40 30 415 +30
26FEB26 38.00 C 0.00 0.00 0.00 1.91 -0.75 40 0 361 0
26FEB26 39.00 C 1.56 1.56 1.56 1.48 -0.64 40 2 97 +2
26FEB26 40.00 C 1.54 1.54 1.29 1.11 -0.55 39 21 136 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.86 -0.43 40 0 269 0
26FEB26 42.00 C 0.00 0.00 0.00 0.63 -0.38 40 0 158 0
26FEB26 43.00 C 0.48 0.48 0.48 0.46 -0.30 40 50 96 +35
26FEB26 44.00 C 0.44 0.47 0.38 0.33 -0.23 40 24 151 +22
26FEB26 45.00 C 0.33 0.33 0.33 0.23 -0.18 40 15 146 +15
26FEB26 46.00 C 0.00 0.00 0.00 0.16 -0.13 40 0 153 0
26FEB26 47.00 C 0.00 0.00 0.00 0.11 -0.10 40 0 51 0
26FEB26 48.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 15 0
26FEB26 49.00 C 0.13 0.13 0.13 0.05 -0.05 40 6 67 0
30MAR26 20.00 C 0.00 0.00 0.00 18.04 -1.19 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.05 -1.26 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.06 -1.22 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.06 -1.28 63 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.10 -1.16 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.04 -1.26 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.14 -1.22 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.18 -1.22 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.26 -1.13 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.33 -1.17 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.44 -1.09 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.57 -1.13 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.61 -1.19 42 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.85 -0.88 42 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.13 -1.06 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.47 -1.13 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.89 -0.73 43 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 3.34 -0.81 43 0 45 0
30MAR26 38.00 C 0.00 0.00 0.00 2.84 -0.74 43 0 82 0
30MAR26 39.00 C 0.00 0.00 0.00 2.41 -0.66 43 0 72 0
30MAR26 40.00 C 0.00 0.00 0.00 2.04 -0.58 43 0 38 0
30MAR26 41.00 C 0.00 0.00 0.00 1.71 -0.52 43 0 1,204 0
30MAR26 42.00 C 1.57 1.57 1.57 1.43 -0.47 43 1 93 0
30MAR26 43.00 C 0.00 0.00 0.00 1.18 -0.42 43 0 81 0
30MAR26 44.00 C 0.00 0.00 0.00 0.97 -0.38 43 0 77 0
30MAR26 45.00 C 0.90 0.90 0.90 0.79 -0.33 43 1 40 0
30MAR26 46.00 C 0.00 0.00 0.00 0.64 -0.28 43 0 138 0
30MAR26 47.00 C 0.61 0.61 0.61 0.51 -0.25 43 1 92 0
30MAR26 48.00 C 0.58 0.58 0.58 0.40 -0.22 42 2 20 +2
30MAR26 49.00 C 0.44 0.44 0.44 0.33 -0.17 43 1 201 0
30MAR26 50.00 C 0.00 0.00 0.00 0.26 -0.15 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.15 -0.08 43 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 3 0
30MAR26 60.00 C 0.07 0.07 0.07 0.03 -0.01 44 4 73 +4
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29APR26 29.00 C 0.00 0.00 0.00 9.54 -1.28 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.67 -1.17 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.85 -1.14 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.03 -1.15 42 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.31 -1.01 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.63 -0.81 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.01 -0.88 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.45 -0.81 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.92 -0.79 43 0 0 0
29APR26 38.00 C 3.82 3.82 3.82 3.44 -0.77 43 15 15 +15
29APR26 39.00 C 0.00 0.00 0.00 3.01 -0.70 43 0 45 0
29APR26 40.00 C 0.00 0.00 0.00 2.63 -0.63 43 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 2.29 -0.57 43 0 17 0
29APR26 42.00 C 2.14 2.14 2.14 1.99 -0.51 43 1 31 0
29APR26 43.00 C 1.88 1.88 1.88 1.71 -0.47 43 1 62 0
29APR26 44.00 C 0.00 0.00 0.00 1.47 -0.46 43 0 29 0
29APR26 45.00 C 0.00 0.00 0.00 1.25 -0.42 43 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 1.06 -0.37 43 0 12 0
29APR26 47.00 C 0.00 0.00 0.00 0.90 -0.33 43 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.74 -0.31 42 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.64 -0.26 43 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 11.87 -1.08 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.81 -1.21 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.21 -0.61 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.20 -0.83 44 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 8.66 -0.89 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.94 -0.80 46 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.27 -0.55 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.64 -0.79 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.04 -0.80 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.33 -0.90 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 4.83 -0.78 43 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 4.43 -0.77 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.01 -0.72 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.63 -0.66 44 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 3.29 -0.61 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.95 -0.58 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 2.66 -0.55 44 0 32 0
29JUN26 44.00 C 2.57 2.57 2.57 2.38 -0.51 44 2 47 0
29JUN26 45.00 C 2.34 2.46 2.30 2.12 -0.49 44 91 404 +91
29JUN26 46.00 C 2.09 2.09 2.09 1.90 -0.43 44 1 139 +1
29JUN26 47.00 C 2.00 2.00 1.88 1.69 -0.41 44 31 60 +30
29JUN26 48.00 C 0.00 0.00 0.00 1.51 -0.37 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.35 -0.32 44 0 30 0
29JUN26 50.00 C 1.46 1.46 1.46 1.18 -0.32 44 1 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.88 -0.24 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.65 -0.18 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.46 -0.15 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.34 -0.11 44 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.25 -0.09 44 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 -0.07 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.06 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.71 -0.92 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.96 -0.95 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.26 -0.86 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.59 -0.56 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.96 -0.82 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.35 -0.78 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.78 -0.76 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.22 -0.75 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.62 -0.84 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.24 -0.71 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.73 -0.50 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.32 -0.72 45 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 4.94 -0.71 45 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 4.59 -0.65 45 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 4.25 -0.65 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.92 -0.63 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.62 -0.62 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.35 -0.56 45 0 1 0
29SEP26 46.00 C 3.26 3.26 3.26 3.01 -0.63 44 2 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.83 -0.54 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.62 -0.49 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.41 -0.46 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.21 -0.46 44 0 31 0
29SEP26 52.50 C 2.06 2.06 2.06 1.81 -0.36 44 1 11 +1
29SEP26 55.00 C 0.00 0.00 0.00 1.45 -0.28 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.18 -0.24 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.96 -0.19 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.74 -0.20 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.61 -0.15 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 -0.15 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 -0.09 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.43 -0.83 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.72 -0.90 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.06 -0.91 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.44 -0.88 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.83 -0.75 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.28 -0.73 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.75 -0.69 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.23 -0.72 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.74 -0.71 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.27 -0.70 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.74 -0.74 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.34 -0.74 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.93 -0.76 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.58 -0.71 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.25 -0.68 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.94 -0.65 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.65 -0.62 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.35 -0.63 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.98 -0.67 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.84 -0.54 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.58 -0.54 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.35 -0.52 45 0 8 0
TOTAL CALL 883 9,676 +649
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.06 +0.04 43 0 146 0
29JAN26 35.00 P 0.18 0.18 0.18 0.15 +0.09 42 15 139 +15
29JAN26 36.00 P 0.27 0.27 0.27 0.33 +0.18 42 4 381 0
29JAN26 37.00 P 0.34 0.67 0.34 0.64 +0.33 42 322 497 -67
29JAN26 38.00 P 0.83 1.14 0.83 1.08 +0.49 42 59 542 0
29JAN26 39.00 P 1.33 1.74 1.33 1.67 +0.66 40 61 591 +16
29JAN26 40.00 P 0.00 0.00 0.00 2.45 +0.89 42 0 399 0
29JAN26 41.00 P 0.00 0.00 0.00 3.30 +1.04 42 0 78 0
29JAN26 42.00 P 0.00 0.00 0.00 4.35 +1.26 55 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 5.19 +1.18 41 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.18 +1.15 0 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.18 +1.24 0 0 30 -10
29JAN26 46.00 P 0.00 0.00 0.00 8.20 +1.32 62 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 9.20 +1.32 68 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.20 +1.32 73 0 0 -10
29JAN26 49.00 P 0.00 0.00 0.00 11.20 +1.32 79 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.20 +1.32 84 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.70 +1.32 96 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.20 +1.32 108 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.68 +1.30 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.18 +1.30 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.68 +1.30 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.18 +1.30 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 36 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 52 0
26FEB26 31.00 P 0.00 0.00 0.00 0.11 +0.05 40 0 94 0
26FEB26 32.00 P 0.00 0.00 0.00 0.20 +0.08 40 0 122 0
26FEB26 33.00 P 0.30 0.30 0.30 0.33 +0.13 40 10 191 0
26FEB26 34.00 P 0.46 0.54 0.43 0.51 +0.18 40 88 163 +78
26FEB26 35.00 P 0.62 0.76 0.62 0.76 +0.25 40 22 205 +22
26FEB26 36.00 P 0.95 1.10 0.95 1.09 +0.38 40 13 291 +11
26FEB26 37.00 P 1.21 1.48 1.21 1.48 +0.42 40 9 663 +5
26FEB26 38.00 P 0.00 0.00 0.00 1.96 +0.51 39 0 483 0
26FEB26 39.00 P 2.52 2.52 2.52 2.53 +0.63 39 6 212 +6
26FEB26 40.00 P 0.00 0.00 0.00 3.20 +0.74 40 0 137 0
26FEB26 41.00 P 0.00 0.00 0.00 3.91 +0.82 40 0 29 0
26FEB26 42.00 P 0.00 0.00 0.00 4.69 +0.90 40 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 5.53 +0.88 40 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 6.40 +1.04 40 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 7.32 +1.09 40 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.26 +1.11 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.20 +1.07 38 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 10.20 +1.20 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.20 +1.28 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 58 0
30MAR26 26.00 P 0.07 0.07 0.07 0.05 +0.02 43 4 18 +4
30MAR26 27.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 23 0
30MAR26 28.00 P 0.15 0.15 0.15 0.13 +0.04 43 2 26 +2
30MAR26 29.00 P 0.00 0.00 0.00 0.20 +0.06 42 0 15 0
30MAR26 30.00 P 0.32 0.34 0.32 0.31 +0.09 43 11 43 +11
30MAR26 31.00 P 0.00 0.00 0.00 0.45 +0.12 43 0 123 0
30MAR26 32.00 P 0.00 0.00 0.00 0.64 +0.17 43 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 0.87 +0.22 43 0 205 0
30MAR26 34.00 P 1.07 1.07 1.07 1.16 +0.28 43 1 654 0
30MAR26 35.00 P 1.47 1.50 1.47 1.47 +0.31 43 4 185 0
30MAR26 36.00 P 1.60 1.76 1.60 1.85 +0.38 42 3 212 +1
30MAR26 37.00 P 0.00 0.00 0.00 2.29 +0.43 42 0 154 0
30MAR26 38.00 P 2.30 2.74 2.30 2.79 +0.49 42 5 79 +5
30MAR26 39.00 P 0.00 0.00 0.00 3.36 +0.59 42 0 1,151 0
30MAR26 40.00 P 0.00 0.00 0.00 3.98 +0.67 42 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 4.66 +0.73 42 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 5.37 +0.78 42 0 62 0
30MAR26 43.00 P 0.00 0.00 0.00 6.14 +0.72 42 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.92 +0.80 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.81 +1.24 43 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.65 +0.84 43 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.49 +0.82 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.39 +0.98 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.27 +0.99 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.25 +0.81 40 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 14.70 +1.13 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.20 +1.31 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.68 +0.98 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.18 +1.30 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.68 +1.30 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.18 +1.30 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.68 +1.30 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.18 +1.30 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.68 +1.30 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.18 +1.30 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.68 +1.30 0 0 0 0
29APR26 29.00 P 0.42 0.42 0.42 0.40 +0.09 43 4 8 +4
29APR26 30.00 P 0.00 0.00 0.00 0.56 +0.13 43 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.75 +0.16 43 0 14 0
29APR26 32.00 P 1.00 1.00 1.00 0.97 +0.19 43 1 3 +1
29APR26 33.00 P 0.00 0.00 0.00 1.23 +0.23 42 0 7 0
29APR26 34.00 P 1.50 1.50 1.50 1.54 +0.27 42 1 30 +1
29APR26 35.00 P 0.00 0.00 0.00 1.90 +0.33 42 0 12 0
29APR26 36.00 P 2.22 2.24 2.22 2.32 +0.39 42 2 4 +1
29APR26 37.00 P 0.00 0.00 0.00 2.78 +0.45 42 0 18 0
29APR26 38.00 P 0.00 0.00 0.00 3.30 +0.51 42 0 52 0
29APR26 39.00 P 0.00 0.00 0.00 3.86 +0.57 42 0 17 0
29APR26 40.00 P 0.00 0.00 0.00 4.49 +0.64 42 0 48 0
29APR26 41.00 P 0.00 0.00 0.00 5.16 +0.72 43 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 5.72 +0.61 41 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.46 +0.68 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.22 +0.83 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.02 +0.75 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.85 +0.77 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.67 +0.62 40 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.77 +0.86 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.64 +1.03 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.53 +0.09 43 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.68 +0.10 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.88 +0.15 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.10 +0.16 43 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 1.40 +0.26 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.67 +0.26 43 0 15 0
29JUN26 33.00 P 1.90 1.90 1.90 2.00 +0.30 43 1 69 +1
29JUN26 34.00 P 2.26 2.26 2.26 2.40 +0.36 43 1 104 +1
29JUN26 35.00 P 2.71 2.71 2.71 2.79 +0.38 43 3 168 0
29JUN26 36.00 P 0.00 0.00 0.00 3.25 +0.43 43 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.77 +0.50 43 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 4.31 +0.55 43 0 122 0
29JUN26 39.00 P 0.00 0.00 0.00 4.83 +0.54 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.45 +0.60 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.11 +0.67 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.80 +0.72 43 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.37 +0.62 41 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.03 +0.40 41 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.87 +0.67 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.65 +0.78 42 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.44 +0.69 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.27 +0.67 42 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.10 +0.73 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.94 +0.69 41 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.11 +0.77 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.32 +0.46 38 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.88 +0.97 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.21 +1.07 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.71 +1.24 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.21 +1.21 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.71 +1.33 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.21 +1.33 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.71 +1.33 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.26 +0.12 43 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 1.53 +0.21 43 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.81 +0.16 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.15 +0.28 43 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.50 +0.29 43 0 15 0
29SEP26 33.00 P 2.75 2.75 2.75 2.89 +0.34 43 3 65 +3
29SEP26 34.00 P 3.16 3.16 3.16 3.32 +0.38 43 15 32 +13
29SEP26 35.00 P 0.00 0.00 0.00 3.76 +0.40 43 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 4.25 +0.44 43 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 4.76 +0.47 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.31 +0.50 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.88 +0.53 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.49 +0.57 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.15 +0.63 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.82 +0.67 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.39 +0.58 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.10 +0.36 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.83 +0.54 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.59 +0.39 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.36 +0.65 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.15 +0.46 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.95 +0.69 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.76 +0.70 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.88 +0.78 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.02 +0.79 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.22 +0.85 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.47 +0.83 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.76 +0.74 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.33 +1.04 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.75 +1.12 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.21 +1.16 45 0 0 0
30DEC26 28.00 P 1.70 1.70 1.70 1.77 +0.21 43 1 26 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.06 +0.22 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.40 +0.28 43 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.75 +0.28 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.13 +0.28 43 0 56 0
30DEC26 33.00 P 0.00 0.00 0.00 3.56 +0.36 43 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 3.98 +0.36 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.48 +0.42 43 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 4.96 +0.43 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.50 +0.47 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.05 +0.50 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.67 +0.55 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.28 +0.60 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.92 +0.64 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.56 +0.65 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.15 +0.59 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.85 +0.56 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.57 +0.59 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.31 +0.63 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.06 +0.80 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.83 +0.64 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.59 +0.57 43 0 0 0
TOTAL PUT 671 11,963 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.56
29JAN26 16.50 C 0.00 0.00 0.00 7.07 +0.83 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.57 +0.64 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.07 +0.83 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.57 +0.72 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.07 +0.83 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.57 +0.82 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.07 +0.83 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.57 +0.82 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.58 +0.82 32 0 0 0
29JAN26 22.00 C 1.57 1.57 1.57 1.58 +0.66 20 15 121 0
29JAN26 23.00 C 0.70 0.70 0.62 0.81 +0.45 31 20 989 -5
29JAN26 24.00 C 0.20 0.33 0.19 0.31 +0.21 33 357 995 +291
29JAN26 25.00 C 0.00 0.00 0.00 0.09 +0.07 34 0 448 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.08 +0.79 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.61 +0.68 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.11 +0.82 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.61 +0.76 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.12 +0.82 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.64 +0.71 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.13 +0.82 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.65 +0.78 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.81 +0.82 35 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.85 +0.60 27 0 72 0
26FEB26 23.00 C 1.22 1.22 1.22 1.19 +0.47 28 1 126 +1
26FEB26 24.00 C 0.57 0.71 0.54 0.71 +0.33 29 49 111 +40
26FEB26 25.00 C 0.29 0.40 0.29 0.38 +0.19 29 52 287 +4
26FEB26 26.00 C 0.00 0.00 0.00 0.20 +0.12 30 0 113 0
26FEB26 27.00 C 0.00 0.00 0.00 0.09 +0.06 30 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.07 +0.77 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.67 +0.85 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.16 +0.83 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.68 +0.85 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.19 +0.85 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.70 +0.77 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.21 +0.86 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.67 +0.82 28 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.22 +0.83 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.73 +0.80 31 0 10 0
30MAR26 19.50 C 4.30 4.34 4.30 4.27 +0.69 31 19 41 +11
30MAR26 20.00 C 0.00 0.00 0.00 3.84 +0.82 32 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.86 +0.62 26 0 0 0
30MAR26 22.00 C 1.58 2.16 1.58 2.16 +0.58 28 26 69 +19
30MAR26 23.00 C 0.00 0.00 0.00 1.53 +0.46 28 0 72 0
30MAR26 24.00 C 0.89 1.10 0.89 1.04 +0.36 28 51 67 +24
30MAR26 25.00 C 0.59 0.74 0.59 0.70 +0.26 29 45 218 +45
30MAR26 26.00 C 0.40 0.40 0.39 0.45 +0.20 30 30 103 +24
30MAR26 27.00 C 0.27 0.34 0.27 0.27 +0.13 29 37 1,149 0
30MAR26 28.00 C 0.00 0.00 0.00 0.16 +0.08 30 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 +0.05 30 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.33 +0.94 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.70 +0.77 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.34 +0.89 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.79 +0.82 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.29 +0.76 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.73 +0.64 21 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.40 +0.75 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.98 +0.75 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.22 +0.76 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.36 +0.54 27 0 265 0
29APR26 23.00 C 1.79 1.79 1.79 1.79 +0.48 28 15 465 +15
29APR26 24.00 C 0.00 0.00 0.00 1.30 +0.39 28 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.92 +0.29 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.66 +0.25 29 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.44 +0.18 29 0 27 0
29APR26 28.00 C 0.00 0.00 0.00 0.29 +0.13 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.18 +0.08 29 0 3 0
29APR26 30.00 C 0.00 0.00 0.00 0.12 +0.06 29 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.17 +0.87 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.68 +0.76 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.21 +0.73 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.69 +0.70 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.33 +0.81 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.72 +0.68 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.34 +0.74 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.80 +0.66 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.36 +0.71 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.98 +0.68 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.46 +0.60 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.05 +0.58 27 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.32 +0.57 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.65 +0.52 29 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 2.10 +0.49 29 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.61 +0.42 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.22 +0.36 29 0 56 0
29JUN26 26.00 C 0.00 0.00 0.00 0.90 +0.29 29 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.65 +0.22 29 0 6 0
29JUN26 28.00 C 0.55 0.55 0.55 0.47 +0.17 29 10 87 +10
29JUN26 29.00 C 0.00 0.00 0.00 0.33 +0.13 29 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.23 +0.09 29 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 +0.07 29 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.33 +0.71 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.78 +0.65 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.36 +0.66 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.96 +0.69 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.54 +0.70 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.12 +0.66 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.72 +0.64 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.31 +0.60 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.65 +0.60 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.03 +0.63 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.46 +0.47 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.00 +0.40 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.64 +0.37 30 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.32 +0.32 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.05 +0.27 29 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.83 +0.23 29 0 4 0
29SEP26 29.00 C 0.78 0.78 0.78 0.65 +0.19 29 2 4 +2
29SEP26 30.00 C 0.00 0.00 0.00 0.51 +0.15 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.40 +0.13 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 +0.10 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 +0.08 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 +0.06 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 +0.05 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.39 +0.67 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.94 +0.66 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.50 +0.64 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.08 +0.64 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.67 +0.65 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.29 +0.63 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.92 +0.61 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.57 +0.59 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.87 +0.61 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.30 +0.56 29 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.80 +0.44 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.37 +0.40 29 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.99 +0.36 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.68 +0.34 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.42 +0.32 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.18 +0.28 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.97 +0.24 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 +0.21 29 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 +0.18 29 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 +0.14 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 +0.13 29 0 1 0
TOTAL CALL 729 10,156 +481
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
29JAN26 21.00 P 0.01 0.01 0.01 0.01 -0.03 36 40 183 0
29JAN26 22.00 P 0.10 0.10 0.06 0.06 -0.13 34 58 1,130 -53
29JAN26 23.00 P 0.36 0.38 0.24 0.27 -0.36 34 117 502 -92
29JAN26 24.00 P 0.78 0.80 0.74 0.77 -0.62 35 49 550 +15
29JAN26 25.00 P 0.00 0.00 0.00 1.56 -0.73 39 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.52 -0.77 49 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 3.52 -0.79 62 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.54 -0.76 78 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.58 -0.68 96 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.60 -0.68 111 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.54 -0.74 110 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.52 -0.76 115 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.52 -0.74 124 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.52 -0.77 133 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.52 -0.78 141 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.11 -0.10 30 0 905 0
26FEB26 22.00 P 0.29 0.29 0.27 0.29 -0.20 30 41 318 +9
26FEB26 23.00 P 0.58 0.58 0.58 0.59 -0.37 29 7 122 -7
26FEB26 24.00 P 1.09 1.09 1.09 1.13 -0.50 30 25 130 +25
26FEB26 25.00 P 0.00 0.00 0.00 1.82 -0.64 31 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 2.65 -0.74 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.52 -0.87 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.58 -0.72 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.60 -0.70 51 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.63 -0.66 59 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.59 -0.89 62 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.60 -0.69 68 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.60 -0.68 73 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 -0.05 29 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.13 -0.07 30 0 76 0
30MAR26 21.00 P 0.27 0.27 0.27 0.26 -0.16 29 20 245 -20
30MAR26 22.00 P 0.57 0.57 0.57 0.52 -0.25 29 25 86 0
30MAR26 23.00 P 0.88 0.95 0.88 0.91 -0.33 30 19 84 -15
30MAR26 24.00 P 0.00 0.00 0.00 1.43 -0.46 30 0 93 0
30MAR26 25.00 P 2.08 2.08 2.08 2.08 -0.56 31 15 25 +15
30MAR26 26.00 P 0.00 0.00 0.00 2.78 -0.73 30 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.64 -0.80 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.58 -0.85 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.60 -0.76 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.63 -0.80 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.59 -0.89 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.60 -0.69 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.60 -0.82 56 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.54 -0.75 55 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.52 -0.78 57 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.16 -0.07 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.22 -0.10 29 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.42 -0.16 29 0 7 0
29APR26 22.00 P 0.00 0.00 0.00 0.70 -0.24 29 0 450 0
29APR26 23.00 P 0.00 0.00 0.00 1.11 -0.31 29 0 250 0
29APR26 24.00 P 0.00 0.00 0.00 1.61 -0.43 29 0 10 0
29APR26 25.00 P 0.00 0.00 0.00 2.26 -0.54 30 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 2.86 -0.65 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.67 -0.78 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.61 -0.82 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.60 -0.76 34 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.63 -0.80 39 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.59 -0.89 41 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.60 -0.69 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.05 29 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 -0.07 29 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.25 -0.09 29 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.33 -0.11 29 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.42 -0.12 29 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.54 -0.14 29 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.84 -0.19 29 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.20 -0.27 28 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.67 -0.34 28 0 346 0
29JUN26 24.00 P 2.26 2.26 2.26 2.23 -0.40 28 15 227 +15
29JUN26 25.00 P 0.00 0.00 0.00 2.92 -0.41 29 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.53 -0.56 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.29 -0.61 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.11 -0.64 25 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.95 -0.68 22 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.92 -0.62 23 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.82 -0.66 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.76 -0.63 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.74 -0.68 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.70 -0.59 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.65 -0.97 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.07 29 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.08 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 -0.08 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 -0.11 29 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.59 -0.10 29 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 -0.15 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.86 -0.15 29 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.19 -0.20 29 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.60 -0.27 29 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.09 -0.31 29 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.64 -0.38 29 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.28 -0.38 29 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.88 -0.57 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.62 -0.53 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.42 -0.63 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.26 -0.55 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.11 -0.57 26 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.00 -0.57 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.96 -0.54 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.88 -0.68 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.82 -0.70 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.77 -0.85 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 -0.06 29 0 46 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 -0.06 29 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 -0.09 29 0 4 0
30DEC26 18.00 P 0.57 0.60 0.57 0.54 -0.09 29 10 8 -6
30DEC26 18.50 P 0.00 0.00 0.00 0.64 -0.13 28 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.78 -0.12 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.93 -0.12 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.07 -0.16 28 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.43 -0.21 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.85 -0.26 28 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.38 -0.27 29 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.93 -0.34 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.55 -0.39 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.24 -0.34 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.92 -0.42 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.69 -0.48 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.49 -0.51 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.37 -0.48 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.21 -0.57 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.09 -0.56 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.98 -0.59 27 0 0 0
TOTAL PUT 441 12,099 -114
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$ 82.85
23JAN26 52.50 C 0.00 0.00 0.00 30.42 -0.05 224 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 27.86 -0.11 0 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 26.13 +0.66 299 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 22.87 -0.10 125 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 20.37 -0.10 110 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 17.87 -0.10 94 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 15.38 -0.23 91 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 12.88 -0.09 76 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 10.71 +0.23 111 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 7.85 -0.13 0 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 5.48 -0.05 49 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 3.12 0.00 39 0 7 0
23JAN26 82.50 C 1.19 1.23 1.05 1.21 -0.10 33 66 39 +3
23JAN26 85.00 C 0.32 0.37 0.28 0.43 -0.11 39 21 179 +7
23JAN26 87.50 C 0.00 0.00 0.00 0.18 -0.07 47 0 52 0
23JAN26 90.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 41 0
23JAN26 92.50 C 0.00 0.00 0.00 0.05 -0.03 62 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 76 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 115 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 36.88 -0.11 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.87 -0.12 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 35.03 +0.04 174 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.82 +0.83 243 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 32.94 -0.31 140 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.42 -0.57 120 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.09 +0.09 142 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 26.13 +0.63 171 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.89 -0.12 0 0 80 0
29JAN26 62.50 C 0.00 0.00 0.00 20.40 -0.55 63 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.95 -0.40 73 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 15.86 +0.25 96 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 12.97 -0.10 56 0 190 0
29JAN26 72.50 C 10.67 10.75 10.67 10.71 -0.23 62 2 1,788 -1
29JAN26 75.00 C 0.00 0.00 0.00 7.99 -0.46 37 0 408 0
29JAN26 77.50 C 5.72 5.92 5.69 5.60 -0.27 33 6 861 -4
29JAN26 80.00 C 3.52 3.52 3.52 3.49 -0.09 32 10 862 +3
29JAN26 82.50 C 1.68 2.00 1.42 1.76 -0.02 29 133 418 +11
29JAN26 85.00 C 0.57 0.89 0.57 0.73 -0.10 29 402 929 -185
29JAN26 87.50 C 0.25 0.31 0.22 0.28 -0.07 30 151 1,057 -84
29JAN26 90.00 C 0.10 0.10 0.08 0.10 -0.04 32 40 829 -10
29JAN26 92.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 1,387 0
29JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 461 0
29JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 199 0
30JAN26 52.50 C 0.00 0.00 0.00 30.71 -0.28 162 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 28.09 +0.09 135 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 26.16 +0.66 164 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 22.90 -0.11 62 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 20.41 -0.54 64 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 18.46 +0.11 109 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 15.90 -0.02 93 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 13.35 +0.28 78 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 10.71 -0.23 59 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 8.34 -0.11 52 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 5.73 -0.14 36 0 0 0
30JAN26 80.00 C 3.25 3.25 3.25 3.57 -0.02 32 1 1 +1
30JAN26 82.50 C 0.00 0.00 0.00 1.87 -0.03 30 0 0 0
30JAN26 85.00 C 0.78 0.91 0.76 0.85 -0.12 30 28 2 -6
30JAN26 87.50 C 0.32 0.37 0.32 0.38 -0.08 32 4 4 +4
30JAN26 90.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
30JAN26 92.50 C 0.05 0.05 0.05 0.07 -0.02 36 3 3 +3
30JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 47.00 C 36.04 36.04 35.80 36.06 -0.81 80 60 60 +60
26FEB26 48.00 C 35.04 35.04 34.80 35.03 -0.12 71 56 56 +56
26FEB26 49.00 C 33.80 33.80 33.80 34.82 +0.45 116 30 30 +30
26FEB26 50.00 C 32.80 32.80 32.80 33.65 +0.10 107 30 30 +30
26FEB26 52.50 C 0.00 0.00 0.00 30.71 -0.28 77 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.09 -0.03 60 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.16 +0.53 81 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.03 -0.12 33 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.59 -0.36 41 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.46 +0.11 53 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.90 -0.02 45 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.35 -0.32 37 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 10.95 -0.29 33 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 8.34 -0.24 24 0 314 0
26FEB26 77.50 C 6.63 6.70 6.63 6.29 -0.24 25 5 256 +2
26FEB26 80.00 C 4.67 4.67 4.67 4.58 -0.12 26 30 362 +30
26FEB26 82.50 C 3.07 3.07 3.07 3.15 -0.03 27 13 330 +13
26FEB26 85.00 C 1.98 2.24 1.88 2.05 -0.05 27 71 470 +34
26FEB26 87.50 C 1.28 1.34 1.28 1.26 -0.10 27 10 1,114 -2
26FEB26 90.00 C 0.80 0.87 0.72 0.78 -0.08 28 33 1,991 +26
26FEB26 92.50 C 0.45 0.48 0.45 0.47 -0.07 28 5 789 +4
26FEB26 95.00 C 0.29 0.33 0.27 0.28 -0.05 29 48 492 -16
26FEB26 97.50 C 0.00 0.00 0.00 0.17 -0.04 30 0 240 0
26FEB26 100.00 C 0.15 0.15 0.15 0.10 -0.03 30 90 275 +60
26FEB26 102.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 138 0
26FEB26 105.00 C 0.09 0.09 0.09 0.04 -0.01 32 33 202 +33
26FEB26 107.50 C 0.08 0.08 0.08 0.02 -0.01 32 20 64 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 45.08 -0.08 67 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.45 +0.46 99 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.16 -0.01 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.34 +0.16 87 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.99 -0.20 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.97 +0.78 105 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.09 +0.05 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.04 -0.16 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.45 +0.24 78 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.43 -0.44 74 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.30 +0.15 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.04 +0.67 88 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.65 +0.10 75 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 30.71 -0.28 48 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.42 +0.16 54 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 26.16 +0.37 56 0 125 0
30MAR26 60.00 C 23.11 23.11 23.11 23.87 +0.55 55 60 1,307 +30
30MAR26 62.50 C 0.00 0.00 0.00 20.91 -0.04 38 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.46 +0.10 35 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 15.90 -0.02 28 0 1,553 0
30MAR26 70.00 C 0.00 0.00 0.00 13.84 +0.17 33 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 11.73 +0.46 33 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 9.05 -0.23 25 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 7.67 -0.12 30 0 258 0
30MAR26 80.00 C 5.95 6.12 5.75 5.66 -0.22 26 5 1,718 0
30MAR26 82.50 C 0.00 0.00 0.00 4.44 -0.06 28 0 517 0
30MAR26 85.00 C 3.46 3.47 3.09 3.33 +0.04 28 65 570 -20
30MAR26 87.50 C 2.36 2.36 2.36 2.43 0.00 28 50 1,134 -50
30MAR26 90.00 C 1.75 1.75 1.75 1.77 -0.03 28 30 258 +30
30MAR26 92.50 C 0.00 0.00 0.00 1.30 +0.05 29 0 748 0
30MAR26 95.00 C 0.00 0.00 0.00 0.95 +0.10 30 0 247 0
30MAR26 97.50 C 0.70 0.70 0.70 0.68 +0.12 30 3 499 +3
30MAR26 100.00 C 0.00 0.00 0.00 0.48 +0.11 30 0 673 0
30MAR26 102.50 C 0.00 0.00 0.00 0.34 +0.11 31 0 53 0
30MAR26 105.00 C 0.00 0.00 0.00 0.24 +0.09 31 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.17 +0.08 31 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 +0.06 32 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 +0.05 32 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 +0.05 33 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 33.86 +0.31 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.71 -0.28 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.99 +0.52 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.16 +0.31 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.87 -0.31 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.25 +0.30 37 0 0 0
29APR26 65.00 C 18.60 18.60 18.60 19.10 +0.51 38 1 1 +1
29APR26 67.50 C 0.00 0.00 0.00 15.90 -0.95 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.84 +0.13 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.25 +0.57 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.64 -0.23 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.29 -0.04 28 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 6.75 +0.06 28 0 288 0
29APR26 82.50 C 0.00 0.00 0.00 5.33 -0.01 28 0 163 0
29APR26 85.00 C 4.04 4.04 4.04 4.20 +0.01 28 1 91 +1
29APR26 87.50 C 0.00 0.00 0.00 3.22 -0.09 28 0 108 0
29APR26 90.00 C 2.38 2.38 2.38 2.42 -0.19 27 30 30 -30
29APR26 92.50 C 0.00 0.00 0.00 1.79 -0.26 27 0 121 0
29APR26 95.00 C 1.45 1.45 1.45 1.30 -0.30 27 30 64 -30
29APR26 97.50 C 0.00 0.00 0.00 0.93 -0.32 27 0 32 0
29APR26 100.00 C 1.00 1.00 1.00 0.65 -0.34 27 54 66 +24
29APR26 102.50 C 0.00 0.00 0.00 0.45 -0.35 27 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.31 -0.33 27 0 39 0
29APR26 107.50 C 0.00 0.00 0.00 0.20 -0.30 27 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.14 -0.26 27 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.09 -0.23 27 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.07 -0.18 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.52 +0.12 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.76 +0.56 60 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.65 -0.33 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.56 -0.31 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.12 +0.67 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.04 +0.58 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.86 +0.31 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.81 +0.28 55 0 0 0
29JUN26 55.00 C 28.47 28.47 28.47 28.99 +0.52 45 1 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.16 0.00 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.29 +0.11 41 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.85 +0.40 37 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.48 +0.79 35 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.20 +0.18 33 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.03 +0.05 31 0 880 0
29JUN26 72.50 C 0.00 0.00 0.00 13.01 +0.27 30 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.49 -0.87 26 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 9.44 +0.36 29 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.80 +0.02 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.47 +0.03 28 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 5.33 +0.02 28 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 4.32 -0.10 28 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 3.43 -0.17 27 0 829 0
29JUN26 92.50 C 0.00 0.00 0.00 2.67 -0.28 27 0 76 0
29JUN26 95.00 C 0.00 0.00 0.00 2.05 -0.30 27 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 1.54 -0.35 26 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.15 -0.35 26 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 0.84 -0.34 26 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.60 -0.34 25 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.42 -0.31 25 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.29 -0.28 25 0 358 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 -0.25 25 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.22 24 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 37.65 -0.33 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.56 -0.31 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.12 +0.67 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.22 +0.76 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.86 +0.31 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.81 +0.28 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.99 +0.50 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.01 +0.36 40 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 24.49 -0.08 36 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.39 +0.73 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.70 +0.43 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.89 +0.28 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.22 +0.08 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.99 +0.24 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.64 +0.80 30 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 11.05 +0.62 30 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.27 +0.04 28 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.04 +0.04 28 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 6.94 -0.02 28 0 52 0
29SEP26 87.50 C 0.00 0.00 0.00 6.01 +0.04 28 0 84 0
29SEP26 90.00 C 0.00 0.00 0.00 5.19 -0.25 28 0 120 0
29SEP26 92.50 C 0.00 0.00 0.00 4.49 -0.05 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 3.89 -0.04 29 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 3.38 +0.01 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.89 -0.09 29 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.48 -0.13 29 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.11 -0.19 29 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 1.81 -0.22 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.52 -0.24 30 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.32 -0.21 30 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.11 -0.23 30 0 2 0
29SEP26 117.50 C 1.27 1.27 1.27 0.95 -0.20 30 30 30 +30
29SEP26 120.00 C 0.00 0.00 0.00 0.79 -0.20 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.66 -0.21 30 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.58 -0.17 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.49 -0.18 30 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.42 -0.17 30 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 35.22 +0.76 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.86 +0.12 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.81 +0.28 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.99 +0.50 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.01 +0.36 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.17 +0.05 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.06 +0.42 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.70 +0.06 30 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.81 +0.34 30 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.99 +0.76 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.58 +0.60 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.01 +0.18 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.09 +0.30 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.67 -0.03 28 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.49 -0.03 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.40 -0.08 28 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 7.46 +0.03 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 6.62 +0.04 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 5.87 +0.01 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.20 -0.11 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.58 -0.11 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.01 -0.10 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.48 -0.08 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.05 -0.07 28 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.62 -0.07 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.30 -0.05 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.99 -0.04 28 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 1.67 -0.08 28 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.45 -0.07 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.23 -0.03 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.08 -0.01 28 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.93 -0.01 28 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.79 0.00 28 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.71 0.00 28 0 270 0
TOTAL CALL 1,761 45,071 +91
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.03 +0.02 69 0 1 0
23JAN26 75.00 P 0.00 0.00 0.00 0.06 +0.04 61 0 63 0
23JAN26 77.50 P 0.05 0.06 0.05 0.12 +0.06 50 26 77 +26
23JAN26 80.00 P 0.18 0.19 0.16 0.29 +0.04 41 5 54 +5
23JAN26 82.50 P 0.93 1.00 0.64 0.78 -0.12 31 34 121 +1
23JAN26 85.00 P 0.00 0.00 0.00 2.50 -0.06 37 0 26 0
23JAN26 87.50 P 4.51 4.51 4.51 4.82 +0.03 47 12 24 +12
23JAN26 90.00 P 0.00 0.00 0.00 7.23 -0.15 55 0 0 -18
23JAN26 92.50 P 0.00 0.00 0.00 9.98 +0.09 93 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 12.54 +0.26 114 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 14.66 -0.35 76 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 17.31 -0.26 120 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 19.66 -0.48 96 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 22.26 -0.46 136 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 24.65 -0.36 0 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 27.93 +0.65 230 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 29.65 -0.12 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 32.15 -0.38 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 559 0
29JAN26 62.50 P 0.01 0.01 0.01 0.01 0.00 68 12 445 0
29JAN26 65.00 P 0.01 0.01 0.01 0.01 -0.01 59 30 828 +30
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 999 0
29JAN26 72.50 P 0.06 0.06 0.06 0.04 -0.07 42 1 530 +1
29JAN26 75.00 P 0.10 0.10 0.08 0.09 -0.10 37 21 996 -20
29JAN26 77.50 P 0.22 0.22 0.18 0.22 -0.13 34 59 879 -6
29JAN26 80.00 P 0.53 0.61 0.45 0.55 -0.11 31 414 1,170 -243
29JAN26 82.50 P 1.38 1.47 1.13 1.27 -0.09 28 161 599 -31
29JAN26 85.00 P 2.93 2.93 2.80 2.77 -0.05 28 31 461 -29
29JAN26 87.50 P 0.00 0.00 0.00 4.82 -0.04 28 0 186 0
29JAN26 90.00 P 0.00 0.00 0.00 7.23 -0.15 33 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 9.98 +0.09 55 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 12.54 +0.26 67 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 14.75 -0.26 59 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.57 0.00 86 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.69 -0.45 66 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.26 -0.46 81 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.35 +0.17 123 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.93 +0.65 134 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.65 -0.12 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.15 -0.38 0 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.35 0.00 37 0 2 0
30JAN26 80.00 P 0.67 0.67 0.67 0.69 +0.01 33 30 32 +30
30JAN26 82.50 P 1.41 1.41 1.41 1.37 -0.12 28 30 39 +18
30JAN26 85.00 P 0.00 0.00 0.00 2.88 -0.02 29 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 4.84 -0.14 28 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 7.23 -0.15 32 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 9.98 +0.09 52 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 12.54 +0.12 64 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 14.75 -0.26 56 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 17.57 0.00 82 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 19.69 -0.45 63 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 22.26 -0.46 77 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 25.35 +0.06 117 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 27.93 +0.07 127 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 30.13 +0.34 121 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 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 43 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 182 0
26FEB26 65.00 P 0.07 0.07 0.07 0.02 -0.05 32 10 288 +10
26FEB26 67.50 P 0.00 0.00 0.00 0.05 -0.08 31 0 228 0
26FEB26 70.00 P 0.00 0.00 0.00 0.11 -0.11 30 0 453 0
26FEB26 72.50 P 0.29 0.29 0.26 0.24 -0.13 29 6 380 0
26FEB26 75.00 P 0.00 0.00 0.00 0.49 -0.13 28 0 519 0
26FEB26 77.50 P 0.98 1.01 0.85 0.90 -0.12 28 102 481 +1
26FEB26 80.00 P 1.65 1.70 1.50 1.53 -0.11 27 32 491 +32
26FEB26 82.50 P 0.00 0.00 0.00 2.48 -0.11 26 0 490 0
26FEB26 85.00 P 0.00 0.00 0.00 3.86 -0.20 26 0 393 0
26FEB26 87.50 P 0.00 0.00 0.00 5.59 -0.13 26 0 179 0
26FEB26 90.00 P 0.00 0.00 0.00 7.57 -0.40 25 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 9.98 +0.09 29 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 12.65 +0.07 37 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 14.75 -0.26 32 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 17.67 +0.10 47 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 19.69 -0.45 37 0 77 -30
26FEB26 105.00 P 0.00 0.00 0.00 22.26 -0.46 44 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 25.35 +0.06 63 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 27.93 +0.07 69 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.13 +0.34 66 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.15 -0.38 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 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 58 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.03 29 0 647 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 338 0
30MAR26 67.50 P 0.00 0.00 0.00 0.19 -0.07 29 0 978 0
30MAR26 70.00 P 0.00 0.00 0.00 0.37 -0.08 29 0 904 0
30MAR26 72.50 P 0.74 0.74 0.69 0.66 -0.10 28 130 785 -40
30MAR26 75.00 P 1.16 1.16 1.05 1.09 -0.11 28 14 1,625 +9
30MAR26 77.50 P 1.70 1.70 1.70 1.70 -0.07 28 32 1,040 +30
30MAR26 80.00 P 2.45 2.45 2.45 2.48 -0.14 27 1 1,918 0
30MAR26 82.50 P 3.63 3.63 3.63 3.56 -0.13 27 2 544 +2
30MAR26 85.00 P 0.00 0.00 0.00 4.92 -0.09 27 0 556 0
30MAR26 87.50 P 0.00 0.00 0.00 6.55 -0.18 27 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 8.79 +0.64 31 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.24 -0.40 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.73 -0.17 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.86 -0.37 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.67 +0.02 36 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.31 +0.16 41 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.26 -0.46 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.35 +0.06 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.93 +0.07 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.13 +0.19 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.15 -0.47 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 50 0
29APR26 67.50 P 0.54 0.56 0.54 0.35 -0.03 28 23 35 +23
29APR26 70.00 P 0.00 0.00 0.00 0.61 -0.04 27 0 93 0
29APR26 72.50 P 0.00 0.00 0.00 1.01 -0.04 28 0 65 0
29APR26 75.00 P 1.72 1.72 1.58 1.56 -0.05 28 97 169 +81
29APR26 77.50 P 2.28 2.30 2.20 2.24 -0.11 27 66 109 +66
29APR26 80.00 P 3.14 3.21 3.14 3.12 -0.13 27 113 142 +113
29APR26 82.50 P 4.30 4.30 4.30 4.23 -0.12 27 30 215 +30
29APR26 85.00 P 0.00 0.00 0.00 5.57 -0.14 27 0 180 0
29APR26 87.50 P 0.00 0.00 0.00 7.20 -0.14 27 0 90 0
29APR26 90.00 P 0.00 0.00 0.00 9.18 -0.24 29 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 10.50 -0.92 24 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.73 -0.81 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.86 -0.90 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.67 -0.38 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.31 -0.16 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.26 -0.46 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.35 -0.04 41 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.93 +0.07 45 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.13 +0.01 43 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.15 -0.47 0 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 0.00 31 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 2,373 0
29JUN26 57.50 P 0.39 0.39 0.39 0.13 -0.06 28 30 209 +21
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.08 28 0 489 0
29JUN26 62.50 P 0.66 0.66 0.66 0.40 -0.11 28 1 409 +1
29JUN26 65.00 P 0.00 0.00 0.00 0.65 -0.13 28 0 1,677 0
29JUN26 67.50 P 0.00 0.00 0.00 1.00 -0.15 28 0 328 0
29JUN26 70.00 P 0.00 0.00 0.00 1.48 -0.13 28 0 2,188 0
29JUN26 72.50 P 0.00 0.00 0.00 2.10 -0.09 28 0 1,898 0
29JUN26 75.00 P 2.88 2.88 2.88 2.80 -0.08 28 2 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.64 -0.07 27 0 408 0
29JUN26 80.00 P 0.00 0.00 0.00 4.69 -0.11 27 0 192 0
29JUN26 82.50 P 6.16 6.16 6.16 5.85 -0.16 27 30 136 0
29JUN26 85.00 P 0.00 0.00 0.00 7.31 -0.10 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.92 -0.16 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.27 -0.76 25 0 40 0
29JUN26 92.50 P 0.00 0.00 0.00 12.01 -0.15 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.86 -0.17 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.01 -1.01 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.08 -0.12 23 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 21.01 +0.54 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.64 -0.51 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.35 -0.04 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.93 -0.38 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.35 +0.23 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.36 -0.26 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.04 31 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 +0.06 31 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 +0.07 31 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 +0.09 31 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 +0.12 30 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.57 +0.14 30 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.82 +0.16 30 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.16 +0.19 30 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.59 +0.22 30 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 2.04 +0.18 29 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.59 +0.08 29 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.29 +0.02 29 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.10 -0.06 28 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 5.07 -0.02 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 6.18 -0.04 28 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 7.43 -0.10 28 0 224 0
29SEP26 85.00 P 0.00 0.00 0.00 8.83 -0.09 28 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 10.38 -0.14 28 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 12.02 -0.13 28 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 13.76 -0.44 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.68 -0.25 28 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.82 +0.10 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.16 -0.38 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.64 +0.39 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.40 -1.36 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.76 -1.18 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.61 +0.30 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.50 -0.92 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.20 -0.57 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.26 -0.73 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.60 -0.09 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.79 -1.24 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.51 -0.91 30 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.92 -0.84 30 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.38 -0.22 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 +0.09 30 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 +0.09 30 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 +0.12 30 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.62 +0.13 29 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 +0.15 29 0 22 0
30DEC26 60.00 P 0.00 0.00 0.00 1.25 +0.18 29 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.67 +0.20 29 0 100 0
30DEC26 65.00 P 2.13 2.13 2.13 2.16 +0.19 29 1 14 0
30DEC26 67.50 P 0.00 0.00 0.00 2.78 +0.18 29 0 64 0
30DEC26 70.00 P 0.00 0.00 0.00 3.37 +0.05 28 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 4.12 -0.04 28 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 5.04 +0.03 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 6.05 -0.16 28 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.21 -0.18 28 0 64 0
30DEC26 82.50 P 8.54 8.54 8.54 8.48 -0.06 28 1 12 0
30DEC26 85.00 P 0.00 0.00 0.00 9.88 -0.17 28 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 11.39 -0.18 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.04 -0.11 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.64 +0.12 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.22 -0.11 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.96 -0.76 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.97 -0.45 27 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.58 +0.37 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.77 +0.01 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.23 -1.01 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.61 +0.11 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.84 -0.58 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.40 -0.37 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.57 -0.42 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.71 -0.40 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.45 -0.58 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.51 -0.91 27 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.01 -0.75 29 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.38 -0.22 28 0 0 0
TOTAL PUT 1,589 46,196 +125
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$ 7.45
29JAN26 4.30 C 0.00 0.00 0.00 3.17 +0.29 182 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 3.06 +0.26 153 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.96 +0.25 147 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.85 +0.27 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.77 +0.28 155 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.66 +0.29 129 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.58 +0.31 156 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.48 +0.31 149 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.21 +0.28 105 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.95 +0.27 0 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.70 +0.26 0 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.45 +0.27 0 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 1.23 +0.30 76 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.97 +0.25 55 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.73 +0.25 48 0 88 0
29JAN26 7.00 C 0.43 0.43 0.43 0.50 +0.19 42 3 399 0
29JAN26 7.25 C 0.25 0.28 0.25 0.34 +0.17 48 60 630 +60
29JAN26 7.50 C 0.15 0.19 0.12 0.19 +0.09 45 101 521 -63
29JAN26 7.75 C 0.10 0.10 0.10 0.10 +0.05 45 1 257 0
29JAN26 8.00 C 0.00 0.00 0.00 0.05 +0.03 46 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 3.06 +0.23 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.96 +0.23 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.88 +0.26 80 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.78 +0.26 76 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.69 +0.27 80 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.58 +0.24 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.48 +0.27 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.23 +0.25 59 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.00 +0.31 62 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.72 +0.23 36 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.47 +0.21 29 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.27 +0.26 45 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 1.02 +0.20 37 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.81 +0.19 37 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.63 +0.17 37 0 70 0
26FEB26 7.25 C 0.46 0.46 0.44 0.49 +0.15 39 2 537 0
26FEB26 7.50 C 0.35 0.37 0.35 0.36 +0.12 39 13 75 +13
26FEB26 7.75 C 0.00 0.00 0.00 0.26 +0.09 39 0 249 0
26FEB26 8.00 C 0.18 0.18 0.18 0.19 +0.07 40 3 409 +3
26FEB26 8.25 C 0.00 0.00 0.00 0.13 +0.05 40 0 116 0
26FEB26 8.50 C 0.00 0.00 0.00 0.09 +0.04 41 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.06 +0.03 41 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 +0.02 43 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.19 +0.30 98 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.05 +0.26 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.99 +0.31 91 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.85 +0.21 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.75 +0.21 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.65 +0.22 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.59 +0.29 77 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.46 +0.25 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.36 +0.24 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.26 +0.26 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.17 +0.28 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.06 +0.21 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.01 +0.28 70 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.89 +0.27 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.80 +0.28 60 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.69 +0.27 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.58 +0.24 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.49 +0.28 47 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.24 +0.26 41 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 2.01 +0.23 44 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.75 +0.23 35 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.55 +0.24 42 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.37 +0.26 46 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 1.14 +0.22 41 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.95 +0.20 40 0 144 0
30MAR26 7.00 C 0.75 0.75 0.75 0.78 +0.18 39 1 767 -1
30MAR26 7.25 C 0.00 0.00 0.00 0.64 +0.15 40 0 185 0
30MAR26 7.50 C 0.47 0.47 0.47 0.52 +0.14 40 1 401 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.41 +0.11 40 0 89 0
30MAR26 8.00 C 0.00 0.00 0.00 0.33 +0.10 40 0 100 0
30MAR26 8.25 C 0.24 0.24 0.24 0.26 +0.08 41 20 70 +15
30MAR26 8.50 C 0.00 0.00 0.00 0.20 +0.06 41 0 42 0
30MAR26 8.75 C 0.00 0.00 0.00 0.16 +0.05 41 0 45 0
30MAR26 9.00 C 0.11 0.11 0.11 0.12 +0.04 41 21 21 +21
30MAR26 9.25 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
30MAR26 9.50 C 0.09 0.09 0.09 0.07 +0.03 42 15 15 +15
29APR26 4.80 C 0.00 0.00 0.00 2.69 +0.24 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.60 +0.26 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.55 +0.34 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.33 +0.33 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.05 +0.27 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.86 +0.30 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.64 +0.31 45 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.45 +0.28 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.23 +0.25 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.05 +0.21 40 0 100 0
29APR26 7.00 C 0.00 0.00 0.00 0.88 +0.17 39 0 130 0
29APR26 7.25 C 0.00 0.00 0.00 0.75 +0.16 40 200 236 +200
29APR26 7.50 C 0.00 0.00 0.00 0.63 +0.14 40 200 215 +200
29APR26 7.75 C 0.00 0.00 0.00 0.53 +0.13 40 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.44 +0.12 41 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.36 +0.10 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.28 +0.07 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.24 +0.07 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.20 +0.07 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.16 +0.05 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.54 +0.31 57 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.39 +0.26 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.29 +0.28 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.24 +0.31 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.15 +0.30 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.05 +0.30 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.91 +0.26 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.86 +0.30 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.77 +0.31 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.68 +0.31 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.59 +0.31 46 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 +0.26 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.12 +0.28 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.92 +0.26 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.72 +0.26 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.51 +0.19 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.35 +0.22 39 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 1.18 +0.18 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 1.03 +0.16 38 0 50 0
29JUN26 7.25 C 0.00 0.00 0.00 0.94 +0.20 40 0 44 0
29JUN26 7.50 C 0.74 0.74 0.74 0.79 +0.16 39 2 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 +0.15 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.59 +0.13 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.51 +0.11 39 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 +0.10 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 +0.09 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.33 +0.08 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 +0.07 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 +0.07 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.54 +0.29 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.43 +0.28 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.33 +0.26 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.24 +0.26 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.19 +0.30 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.10 +0.31 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.01 +0.31 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.93 +0.31 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.79 +0.25 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.69 +0.23 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.62 +0.26 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.41 +0.24 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 +0.23 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.03 +0.25 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.86 +0.23 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.72 +0.25 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 +0.23 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.44 +0.25 41 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.28 +0.22 40 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.12 +0.16 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 1.02 +0.17 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.91 +0.15 39 0 0 0
29SEP26 8.00 C 0.72 0.72 0.72 0.82 +0.13 39 1 39 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.73 +0.13 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 +0.12 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 +0.11 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 +0.10 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.09 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 +0.09 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.07 +0.27 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.99 +0.27 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.89 +0.26 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.81 +0.27 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.72 +0.24 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.53 +0.26 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.34 +0.25 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 +0.23 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.99 +0.24 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.82 +0.21 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.67 +0.21 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 +0.19 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 +0.19 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 +0.15 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.16 +0.14 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.09 +0.16 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 +0.16 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.91 +0.15 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.83 +0.14 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.76 +0.13 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 +0.11 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 +0.10 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.09 39 0 0 0
TOTAL CALL 644 8,962 +465
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 144 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 116 0
29JAN26 6.50 P 0.02 0.02 0.02 0.01 -0.02 51 2 134 -2
29JAN26 6.75 P 0.05 0.05 0.04 0.02 -0.04 46 7 1,317 0
29JAN26 7.00 P 0.09 0.11 0.09 0.05 -0.09 44 37 1,297 +37
29JAN26 7.25 P 0.17 0.18 0.15 0.13 -0.13 47 6 101 0
29JAN26 7.50 P 0.00 0.00 0.00 0.24 -0.19 46 0 18 0
29JAN26 7.75 P 0.00 0.00 0.00 0.41 -0.23 48 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.60 -0.27 47 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.82 -0.27 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.09 -0.24 67 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.32 -0.26 67 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.56 -0.29 68 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.80 -0.28 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.05 -0.29 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 309 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 -0.03 42 0 136 0
26FEB26 6.50 P 0.09 0.11 0.08 0.07 -0.05 41 18 117 -2
26FEB26 6.75 P 0.14 0.14 0.12 0.12 -0.07 41 10 94 0
26FEB26 7.00 P 0.22 0.22 0.19 0.18 -0.11 40 12 71 +9
26FEB26 7.25 P 0.32 0.32 0.32 0.28 -0.13 40 5 94 0
26FEB26 7.50 P 0.43 0.43 0.40 0.41 -0.15 41 63 62 +62
26FEB26 7.75 P 0.00 0.00 0.00 0.55 -0.20 40 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.70 -0.23 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.93 -0.17 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.12 -0.21 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.35 -0.26 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.59 -0.26 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.80 -0.28 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.08 -0.26 52 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 742 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.02 42 0 95 0
30MAR26 6.00 P 0.08 0.08 0.08 0.06 -0.04 40 1 295 0
30MAR26 6.25 P 0.12 0.12 0.12 0.10 -0.05 41 1 28 +1
30MAR26 6.50 P 0.16 0.16 0.16 0.15 -0.07 40 2 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.22 -0.08 41 0 79 0
30MAR26 7.00 P 0.00 0.00 0.00 0.31 -0.10 41 0 58 0
30MAR26 7.25 P 0.43 0.43 0.43 0.42 -0.12 41 24 54 +24
30MAR26 7.50 P 0.00 0.00 0.00 0.54 -0.15 41 0 12 0
30MAR26 7.75 P 0.00 0.00 0.00 0.69 -0.16 41 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.85 -0.19 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.01 -0.21 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 -0.19 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.41 -0.22 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.63 -0.30 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.84 -0.31 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.10 -0.28 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29APR26 5.75 P 0.08 0.08 0.08 0.07 -0.03 41 20 20 +20
29APR26 6.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.23 -0.07 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.30 -0.08 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.39 -0.10 40 0 180 0
29APR26 7.25 P 0.52 0.52 0.52 0.51 -0.12 41 221 272 +221
29APR26 7.50 P 0.64 0.65 0.64 0.64 -0.12 41 254 216 +193
29APR26 7.75 P 0.00 0.00 0.00 0.76 -0.16 40 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 0.93 -0.15 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.14 -0.16 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.29 -0.19 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 -0.23 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.69 -0.24 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.92 -0.23 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.12 -0.26 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.02 34 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.02 37 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.02 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 -0.04 40 0 18 0
29JUN26 6.00 P 0.20 0.20 0.20 0.19 -0.05 40 40 79 +39
29JUN26 6.25 P 0.00 0.00 0.00 0.26 -0.06 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.33 -0.08 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 -0.09 40 0 34 0
29JUN26 7.00 P 0.56 0.56 0.56 0.52 -0.11 39 18 33 +9
29JUN26 7.25 P 0.00 0.00 0.00 0.64 -0.12 39 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.77 -0.12 40 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.91 -0.14 39 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 -0.13 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 -0.19 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 -0.18 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 -0.24 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 -0.26 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 -0.23 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 -0.25 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 -0.05 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.06 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.08 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 -0.09 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.69 -0.10 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.81 -0.11 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 -0.13 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 -0.13 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 -0.15 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.17 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.16 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 -0.18 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 -0.15 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 -0.20 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 -0.21 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.06 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.07 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.07 39 0 25 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 -0.09 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 -0.09 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 -0.10 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.93 -0.11 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.06 -0.12 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 -0.14 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 -0.14 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 -0.18 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 -0.17 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 -0.17 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 -0.19 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 -0.20 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.21 40 0 0 0
TOTAL PUT 741 13,474 +611
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$ 117.60
29JAN26 95.00 C 0.00 0.00 0.00 22.67 - 42 0 0 -
29JAN26 97.50 C 0.00 0.00 0.00 20.18 +0.29 45 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 17.71 +0.28 46 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 15.27 +0.28 46 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 12.89 +0.12 46 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 10.61 +0.23 46 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 8.49 +0.21 46 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 6.43 +0.05 44 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 4.79 +0.03 44 0 0 0
29JAN26 117.50 C 2.90 2.90 2.90 3.43 +0.05 45 2 2 +2
29JAN26 120.00 C 2.47 2.47 2.47 2.37 -0.01 45 15 15 +15
29JAN26 122.50 C 0.00 0.00 0.00 1.62 -0.01 46 0 0 0
29JAN26 125.00 C 1.04 1.48 0.97 1.06 +0.02 47 20 20 +20
29JAN26 127.50 C 0.00 0.00 0.00 0.65 +0.01 47 0 1 0
29JAN26 130.00 C 0.44 0.44 0.44 0.38 +0.01 47 5 7 +5
29JAN26 132.50 C 0.25 0.26 0.25 0.21 0.00 46 20 20 +20
29JAN26 135.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 23.29 - 44 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 21.02 +0.33 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 18.82 +0.34 44 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 16.72 -0.15 44 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 14.73 -0.08 44 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 13.26 +0.37 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 11.11 +0.64 44 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 9.35 +0.25 42 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 7.90 +0.33 42 0 0 0
26FEB26 117.50 C 7.10 7.10 7.10 6.69 +0.16 43 2 2 +2
26FEB26 120.00 C 4.85 4.85 4.85 5.60 +0.08 43 1 1 +1
26FEB26 122.50 C 0.00 0.00 0.00 4.68 +0.11 44 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 3.88 +0.14 44 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 3.23 +0.21 44 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 2.63 +0.22 45 0 2 0
26FEB26 132.50 C 0.00 0.00 0.00 2.11 +0.20 45 0 0 0
26FEB26 135.00 C 1.99 1.99 1.99 1.67 +0.17 44 15 30 +15
26FEB26 137.50 C 0.00 0.00 0.00 1.32 +0.15 44 0 0 0
26FEB26 140.00 C 1.25 1.42 1.25 1.03 +0.15 44 3 3 +3
26FEB26 142.50 C 0.00 0.00 0.00 0.77 +0.10 44 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.60 +0.09 44 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 24.79 - 48 0 0 -
30MAR26 97.50 C 0.00 0.00 0.00 22.77 +0.55 47 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 20.85 +0.63 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 19.01 +0.66 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 17.27 +0.64 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 15.64 +0.71 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 14.53 +1.51 50 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 12.41 +0.52 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 11.11 +0.53 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 9.99 +0.41 47 0 61 0
30MAR26 120.00 C 0.00 0.00 0.00 8.88 +0.36 47 0 61 0
30MAR26 122.50 C 0.00 0.00 0.00 7.89 +0.35 47 0 5 0
30MAR26 125.00 C 0.00 0.00 0.00 7.01 +0.41 47 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 6.22 +0.46 48 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 5.52 +0.51 48 0 0 0
30MAR26 132.50 C 4.58 4.58 4.58 4.91 +0.57 48 15 15 +15
30MAR26 135.00 C 4.68 4.68 4.68 4.30 +0.56 48 2 13 +2
30MAR26 137.50 C 0.00 0.00 0.00 3.74 +0.61 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 3.25 +0.57 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 2.82 +0.52 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 2.36 +0.40 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 26.32 - 49 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 24.36 +0.68 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 22.69 +0.83 49 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 20.99 +1.15 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 19.38 +1.19 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 17.77 +0.33 49 0 0 0
29APR26 110.00 C 15.16 15.62 15.16 16.41 +1.40 49 15 19 +15
29APR26 112.50 C 13.87 13.99 13.87 14.82 +0.92 48 15 15 +15
29APR26 115.00 C 12.23 12.29 12.23 13.56 +0.95 48 15 15 +15
29APR26 117.50 C 11.00 11.43 11.00 12.54 +0.82 49 16 36 +16
29APR26 120.00 C 10.08 11.60 10.08 11.44 +0.78 49 17 35 +13
29APR26 122.50 C 9.11 9.22 9.11 10.43 +0.75 49 30 30 +30
29APR26 125.00 C 8.35 8.38 8.35 9.50 +0.71 49 15 15 +15
29APR26 127.50 C 7.57 7.75 7.57 8.65 +0.71 49 15 15 +15
29APR26 130.00 C 6.80 7.01 6.80 7.90 +0.77 50 15 15 0
29APR26 132.50 C 6.18 6.18 6.18 7.21 +0.83 50 15 30 +15
29APR26 135.00 C 5.65 5.65 5.65 6.59 +0.93 50 15 15 +15
29APR26 137.50 C 0.00 0.00 0.00 5.95 +0.85 50 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 5.36 +0.82 50 0 0 0
29APR26 142.50 C 4.30 4.30 4.30 4.82 +0.90 50 1 1 +1
29APR26 145.00 C 0.00 0.00 0.00 4.33 +0.85 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.62 - 48 0 0 -
29JUN26 97.50 C 0.00 0.00 0.00 26.84 +1.11 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 25.19 +1.15 48 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 23.61 +1.19 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 22.12 +1.23 48 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 20.80 +1.37 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 19.45 +1.41 48 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 18.17 +1.44 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 16.95 +1.45 48 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 15.74 +1.42 48 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 14.69 +1.39 48 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 13.71 +1.37 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 12.80 +1.36 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 11.94 +1.34 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 11.15 +1.32 49 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 10.42 +1.43 49 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 9.72 +1.43 49 0 0 0
29JUN26 137.50 C 7.90 7.90 7.90 9.00 +1.40 49 1 1 +1
29JUN26 140.00 C 0.00 0.00 0.00 8.34 +1.38 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 7.71 +1.52 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 6.92 +1.09 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.02 - 49 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 30.49 +1.62 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.99 +1.66 49 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.55 +1.70 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.18 +1.75 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.87 +1.80 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.62 +1.84 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.42 +1.88 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.30 +1.94 49 0 0 0
29SEP26 117.50 C 19.76 20.09 19.76 20.18 +1.94 49 2 2 +2
29SEP26 120.00 C 18.77 19.08 18.77 19.35 +2.17 49 2 2 +2
29SEP26 122.50 C 17.83 18.15 17.83 18.21 +2.04 49 2 2 +2
29SEP26 125.00 C 0.00 0.00 0.00 17.29 +2.08 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 16.54 +2.24 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 15.71 +2.27 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 14.95 +2.33 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 14.10 +2.25 50 0 0 0
29SEP26 137.50 C 13.68 13.68 13.68 13.41 +2.28 50 15 15 +15
29SEP26 140.00 C 0.00 0.00 0.00 12.32 +1.88 49 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.65 +1.86 49 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.01 +1.83 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.00 - 46 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 32.52 +0.96 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.10 +0.99 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.72 +1.00 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.40 +1.03 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.13 +1.04 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.91 +1.06 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.74 +1.08 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.61 +1.08 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.53 +1.09 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.50 +1.10 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.50 +1.09 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.55 +1.10 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.65 +1.10 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.78 +1.10 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.95 +1.10 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.15 +1.09 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.39 +1.08 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.67 +1.07 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.98 +1.07 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.32 +1.06 46 0 0 0
TOTAL CALL 306 538 +287
29JAN26 95.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29JAN26 97.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JAN26 105.00 P 0.34 0.34 0.34 0.22 -0.03 47 15 15 +15
29JAN26 107.50 P 0.50 0.50 0.50 0.44 -0.06 47 1 1 +1
29JAN26 110.00 P 1.05 1.20 0.83 0.84 -0.09 47 12 20 +9
29JAN26 112.50 P 0.00 0.00 0.00 1.43 -0.13 47 0 1 0
29JAN26 115.00 P 2.91 2.91 2.15 2.31 -0.12 47 31 5 +1
29JAN26 117.50 P 0.00 0.00 0.00 3.45 -0.16 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 4.92 -0.23 48 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 6.64 -0.08 49 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 8.11 -0.78 41 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 10.46 -0.60 46 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 12.70 -0.62 46 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 15.05 -0.31 47 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 17.46 -0.34 46 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 19.92 -0.44 47 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 22.40 -0.44 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 24.90 -0.39 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 27.40 -0.30 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.41 - 44 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
26FEB26 100.00 P 0.84 1.08 0.84 0.96 +0.05 44 24 39 +24
26FEB26 102.50 P 1.20 1.20 1.20 1.35 +0.07 44 1 3 +1
26FEB26 105.00 P 1.68 2.06 1.68 1.87 +0.11 45 32 7 +2
26FEB26 107.50 P 2.28 2.78 2.28 2.53 +0.17 45 46 16 +16
26FEB26 110.00 P 3.00 3.42 3.00 3.28 +0.17 44 33 20 +18
26FEB26 112.50 P 3.51 4.14 3.51 4.22 +0.20 44 18 16 +16
26FEB26 115.00 P 5.00 5.00 5.00 5.32 +0.20 45 1 4 +1
26FEB26 117.50 P 0.00 0.00 0.00 6.57 +0.17 45 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 8.01 +0.27 45 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 9.57 +0.21 46 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 11.17 +0.49 46 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 12.93 -0.24 45 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 15.09 -0.08 48 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 16.81 -0.44 46 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.72 -0.52 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.89 -0.64 44 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 23.11 -0.39 44 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 25.40 -0.20 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 27.74 -0.38 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 1.66 - 47 0 0 -
30MAR26 97.50 P 1.85 2.00 1.85 2.17 +0.28 48 12 12 +12
30MAR26 100.00 P 2.30 2.55 2.30 2.74 +0.29 48 2 5 +2
30MAR26 102.50 P 2.95 3.18 2.95 3.36 +0.33 48 2 2 +2
30MAR26 105.00 P 3.65 3.93 3.65 4.12 +0.39 48 2 13 +2
30MAR26 107.50 P 4.48 4.48 4.48 4.97 +0.42 48 1 1 +1
30MAR26 110.00 P 5.45 5.45 5.45 5.95 +0.45 48 1 4 +1
30MAR26 112.50 P 6.58 6.58 6.58 7.03 +0.46 48 1 1 +1
30MAR26 115.00 P 7.77 7.77 7.77 8.23 +0.46 48 1 1 +1
30MAR26 117.50 P 0.00 0.00 0.00 9.51 +0.63 48 0 62 0
30MAR26 120.00 P 10.96 10.96 10.96 10.95 +0.38 48 15 76 +15
30MAR26 122.50 P 0.00 0.00 0.00 12.44 +0.41 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 14.07 +0.39 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 15.80 +0.18 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 17.26 -0.21 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 19.63 +0.28 51 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.22 -0.14 49 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 23.38 -0.01 50 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.44 +0.01 51 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 27.54 -0.17 51 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 29.68 +0.02 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 2.98 - 49 0 0 -
29APR26 97.50 P 3.18 3.18 3.18 3.57 +0.45 49 1 2 +1
29APR26 100.00 P 3.83 3.99 3.83 4.30 +0.62 49 16 28 +16
29APR26 102.50 P 4.60 4.80 4.60 5.09 +0.69 49 16 15 +15
29APR26 105.00 P 5.48 5.71 5.48 5.97 +0.75 49 16 16 +1
29APR26 107.50 P 6.32 6.73 6.32 6.93 +0.80 49 30 15 +15
29APR26 110.00 P 7.83 7.83 7.83 7.99 +0.84 49 15 15 +15
29APR26 112.50 P 8.84 8.84 8.84 9.12 +0.84 49 15 15 +15
29APR26 115.00 P 10.10 10.10 10.10 10.34 +0.82 49 15 15 +15
29APR26 117.50 P 0.00 0.00 0.00 11.64 +0.78 49 0 20 0
29APR26 120.00 P 13.44 13.44 13.44 13.02 +0.68 49 15 35 +15
29APR26 122.50 P 0.00 0.00 0.00 14.56 +0.83 50 0 0 0
29APR26 125.00 P 15.99 15.99 15.99 16.15 +0.79 50 15 15 +15
29APR26 127.50 P 0.00 0.00 0.00 17.74 +0.66 50 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.18 +0.09 49 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 20.94 -0.20 49 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.06 +0.09 50 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.98 -0.02 50 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.97 -0.05 50 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 29.16 +0.62 52 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.21 +0.57 52 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.86 - 48 0 0 -
29JUN26 97.50 P 5.50 5.50 5.50 5.48 +0.78 48 2 6 +2
29JUN26 100.00 P 0.00 0.00 0.00 6.37 +1.02 48 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 7.27 +1.09 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.25 +1.17 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.16 +1.06 47 0 0 0
29JUN26 110.00 P 9.70 9.70 9.70 10.58 +0.90 49 1 1 +1
29JUN26 112.50 P 11.43 11.43 11.40 11.81 +0.91 48 30 30 +30
29JUN26 115.00 P 12.74 12.74 12.74 13.11 +0.94 49 15 15 +15
29JUN26 117.50 P 14.06 14.06 14.06 14.49 +0.98 49 15 15 +15
29JUN26 120.00 P 0.00 0.00 0.00 15.76 +1.25 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 17.28 +1.24 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 18.86 +1.23 49 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 20.49 +1.05 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.09 +0.65 49 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.79 +1.07 49 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.74 +1.02 50 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.59 +0.80 50 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.48 +0.77 50 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.42 +0.75 50 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.39 +1.45 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.62 - 49 0 0 -
29SEP26 97.50 P 8.00 8.18 8.00 8.27 +1.05 48 2 4 +2
29SEP26 100.00 P 0.00 0.00 0.00 9.31 +1.21 48 0 0 0
29SEP26 102.50 P 10.17 10.65 10.09 10.33 +1.45 48 29 29 +29
29SEP26 105.00 P 11.29 11.78 11.29 11.42 +1.47 48 29 29 +29
29SEP26 107.50 P 12.68 12.68 12.29 12.57 +1.47 48 14 14 +14
29SEP26 110.00 P 14.03 14.03 13.49 13.78 +1.46 48 14 14 +14
29SEP26 112.50 P 13.74 14.76 13.74 15.01 +1.41 48 3 2 +2
29SEP26 115.00 P 16.09 16.09 16.09 16.28 +1.33 48 1 1 +1
29SEP26 117.50 P 0.00 0.00 0.00 17.86 +1.50 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.11 +1.28 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.82 +1.46 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.40 +1.71 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.90 +1.04 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.66 +1.07 49 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 27.37 +1.78 49 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.13 +1.87 49 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.93 +1.89 50 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.76 +1.89 50 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.62 +0.92 50 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.52 +1.95 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.96 - 46 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 9.88 +0.66 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.95 +0.71 46 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 12.05 +0.72 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.15 +0.73 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.28 +0.75 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.58 +0.77 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.88 +0.78 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.19 +0.79 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.51 +0.79 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.00 +0.79 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.50 +0.81 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.00 +0.81 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.51 +0.82 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.12 +0.78 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.81 +0.79 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.49 +0.79 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.19 +0.80 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.90 +0.77 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.70 +0.72 46 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.56 +0.73 46 0 0 0
TOTAL PUT 560 683 +418
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 159.70
23JAN26 125.00 C 0.00 0.00 0.00 34.70 -0.95 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 32.20 -0.94 0 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 29.70 -0.97 0 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 27.20 -0.97 0 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 24.71 -1.03 0 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 22.22 -0.83 0 0 0 0
23JAN26 140.00 C 0.00 0.00 0.00 19.73 -0.72 0 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 17.24 -0.71 45 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 14.75 -0.91 43 0 8 0
23JAN26 147.50 C 0.00 0.00 0.00 12.28 -1.06 42 0 31 0
23JAN26 150.00 C 12.24 12.24 9.07 9.87 -0.91 42 4 5 -3
23JAN26 152.50 C 0.00 0.00 0.00 7.58 -1.06 42 0 28 0
23JAN26 155.00 C 5.20 6.42 5.00 5.34 -1.20 38 121 116 -10
23JAN26 157.50 C 3.50 5.22 3.28 3.63 -1.07 40 542 3,082 +1
23JAN26 160.00 C 2.66 3.71 2.00 2.28 -0.92 41 1,988 2,180 +903
23JAN26 162.50 C 1.60 2.57 1.18 1.40 -0.64 43 1,117 2,181 +16
23JAN26 165.00 C 0.85 1.70 0.75 0.74 -0.48 43 2,252 2,858 +47
23JAN26 167.50 C 0.86 1.06 0.41 0.35 -0.34 43 620 1,348 +238
23JAN26 170.00 C 0.40 0.58 0.25 0.15 -0.21 42 626 6,543 +153
23JAN26 172.50 C 0.31 0.31 0.14 0.06 -0.11 43 443 1,475 +366
23JAN26 175.00 C 0.21 0.21 0.10 0.03 -0.05 44 206 2,044 +120
23JAN26 177.50 C 0.10 0.13 0.06 0.01 -0.03 44 143 493 +30
23JAN26 180.00 C 0.06 0.06 0.06 0.01 -0.01 49 21 555 +17
23JAN26 182.50 C 0.03 0.03 0.02 0.01 0.00 55 243 529 +175
23JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 213 0
23JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
23JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
23JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29JAN26 80.00 C 0.00 0.00 0.00 80.44 -0.02 249 0 240 0
29JAN26 82.50 C 0.00 0.00 0.00 77.26 -0.71 112 0 0 0
29JAN26 85.00 C 74.77 74.77 74.74 74.76 -0.71 0 41 299 +41
29JAN26 87.50 C 0.00 0.00 0.00 72.26 -0.71 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 69.76 -0.71 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 67.27 -1.58 107 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 64.71 -0.77 0 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 62.27 -1.66 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 59.77 -1.11 0 0 204 0
29JAN26 102.50 C 0.00 0.00 0.00 57.27 -0.71 0 0 0 0
29JAN26 105.00 C 55.56 55.56 55.46 55.03 -0.80 135 100 683 +100
29JAN26 107.50 C 0.00 0.00 0.00 52.51 -0.48 127 0 0 0
29JAN26 110.00 C 49.66 49.66 49.66 49.78 -0.71 66 25 655 -25
29JAN26 112.50 C 0.00 0.00 0.00 47.28 -0.71 0 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 44.78 -1.08 0 0 241 0
29JAN26 117.50 C 0.00 0.00 0.00 42.28 -0.77 0 0 334 0
29JAN26 120.00 C 0.00 0.00 0.00 39.80 -0.84 66 0 516 0
29JAN26 122.50 C 0.00 0.00 0.00 37.29 -0.76 51 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 34.79 -0.86 0 0 39 0
29JAN26 127.50 C 0.00 0.00 0.00 32.70 -1.25 87 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 29.79 -1.63 0 0 116 0
29JAN26 132.50 C 0.00 0.00 0.00 27.30 -0.87 40 0 38 0
29JAN26 135.00 C 0.00 0.00 0.00 24.80 -0.94 35 0 285 0
29JAN26 137.50 C 0.00 0.00 0.00 22.99 -0.06 71 0 555 0
29JAN26 140.00 C 0.00 0.00 0.00 19.73 -1.46 0 0 989 0
29JAN26 142.50 C 17.50 17.90 17.50 17.40 -0.73 38 11 1,022 0
29JAN26 145.00 C 15.80 15.80 15.00 15.01 -1.20 38 5 6,804 -3
29JAN26 147.50 C 14.67 14.67 12.80 12.66 -0.79 37 9 3,180 -5
29JAN26 150.00 C 10.07 11.70 10.07 10.62 -0.98 40 9 10,387 -3
29JAN26 152.50 C 8.10 8.10 8.10 8.39 -1.11 37 1 3,656 -1
29JAN26 155.00 C 7.75 8.44 6.13 6.70 -0.65 38 42 4,168 -5
29JAN26 157.50 C 5.37 5.66 4.52 5.02 -0.87 37 643 3,433 +107
29JAN26 160.00 C 4.27 5.00 3.30 3.67 -0.83 37 1,648 13,282 -173
29JAN26 162.50 C 3.31 3.86 2.50 2.73 -0.58 38 1,657 5,065 -239
29JAN26 165.00 C 2.01 2.80 1.78 1.91 -0.46 39 1,302 8,861 +300
29JAN26 167.50 C 1.84 1.85 1.31 1.27 -0.37 38 787 4,300 +203
29JAN26 170.00 C 1.12 1.40 0.90 0.82 -0.29 38 576 5,092 -38
29JAN26 172.50 C 1.00 1.10 0.66 0.51 -0.21 38 405 5,391 -146
29JAN26 175.00 C 0.70 0.73 0.46 0.30 -0.16 38 90 5,975 -2
29JAN26 177.50 C 0.57 0.57 0.35 0.17 -0.11 38 51 4,857 +42
29JAN26 180.00 C 0.38 0.40 0.26 0.10 -0.07 38 387 8,720 +114
29JAN26 182.50 C 0.30 0.30 0.20 0.06 -0.04 39 83 1,907 +44
29JAN26 185.00 C 0.17 0.20 0.16 0.03 -0.03 39 35 2,957 -25
29JAN26 187.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,666 0
29JAN26 190.00 C 0.11 0.11 0.10 0.01 -0.01 40 18 2,154 -8
29JAN26 192.50 C 0.11 0.11 0.07 0.01 0.00 42 117 1,329 -28
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,256 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,432 0
29JAN26 200.00 C 0.06 0.06 0.06 0.01 0.00 50 25 3,768 -9
29JAN26 205.00 C 0.05 0.05 0.04 0.01 0.00 55 23 1,010 -23
29JAN26 210.00 C 0.03 0.03 0.03 0.01 0.00 60 20 1,833 0
29JAN26 215.00 C 0.02 0.02 0.02 0.01 0.00 64 20 558 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,769 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,384 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,565 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,127 0
29JAN26 240.00 C 0.02 0.02 0.02 0.01 0.00 86 20 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,656 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 97 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 101 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 104 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 108 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 115 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 118 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 121 0 852 0
30JAN26 137.50 C 0.00 0.00 0.00 22.99 - 67 0 0 -
30JAN26 140.00 C 0.00 0.00 0.00 20.01 - 46 0 0 -
30JAN26 142.50 C 0.00 0.00 0.00 17.60 -1.04 44 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 15.24 -0.97 42 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 13.03 -0.84 43 0 1 0
30JAN26 150.00 C 0.00 0.00 0.00 10.62 -1.09 38 0 0 0
30JAN26 152.50 C 0.00 0.00 0.00 8.76 -0.89 39 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 7.08 -0.71 40 1 1 +1
30JAN26 157.50 C 0.00 0.00 0.00 5.23 -0.93 37 0 0 0
30JAN26 160.00 C 3.99 4.43 3.86 3.96 -0.83 38 237 441 +37
30JAN26 162.50 C 3.08 3.51 2.67 2.95 -0.65 39 125 217 +20
30JAN26 165.00 C 2.86 2.86 1.95 2.12 -0.52 39 166 119 +52
30JAN26 167.50 C 2.10 2.10 1.54 1.45 -0.43 39 50 102 +24
30JAN26 170.00 C 1.10 1.65 1.08 0.97 -0.34 39 122 122 +69
30JAN26 172.50 C 1.07 1.26 0.95 0.62 -0.27 38 133 56 -60
30JAN26 175.00 C 0.80 0.88 0.61 0.39 -0.19 38 67 61 +43
30JAN26 177.50 C 0.65 0.65 0.48 0.23 -0.14 38 155 197 +155
30JAN26 180.00 C 0.40 0.40 0.40 0.14 -0.09 38 2 9 +2
30JAN26 182.50 C 0.00 0.00 0.00 0.08 -0.06 38 0 20 0
30JAN26 185.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 4 0
30JAN26 187.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 3 0
26FEB26 80.00 C 0.00 0.00 0.00 80.96 +0.32 133 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 77.44 -1.13 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 75.64 -0.59 114 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 72.46 -0.88 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 71.08 +0.37 116 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 67.55 -1.30 71 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 65.35 -0.34 86 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 62.49 -1.44 43 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 61.11 +0.23 97 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 58.23 +0.02 85 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 55.03 -0.80 48 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 53.22 -0.42 77 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 50.04 -1.77 42 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 47.53 -0.73 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 45.08 -0.78 42 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 42.61 -1.79 41 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 40.48 -1.49 53 0 40 0
26FEB26 122.50 C 0.00 0.00 0.00 37.71 -1.83 41 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 35.29 -0.71 41 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 33.89 -0.06 57 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 30.82 -1.04 46 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 28.28 -1.53 42 0 20 0
26FEB26 135.00 C 0.00 0.00 0.00 26.17 -1.31 43 0 333 0
26FEB26 137.50 C 0.00 0.00 0.00 23.09 -0.66 32 0 3 0
26FEB26 140.00 C 21.20 21.80 21.00 21.80 -0.89 42 3 1,148 +1
26FEB26 142.50 C 18.82 18.82 18.82 19.56 -0.97 40 1 398 -1
26FEB26 145.00 C 0.00 0.00 0.00 17.32 -1.32 38 0 1,403 0
26FEB26 147.50 C 0.00 0.00 0.00 15.78 -0.84 40 6 2,654 0
26FEB26 150.00 C 0.00 0.00 0.00 13.77 -0.93 38 0 2,917 0
26FEB26 152.50 C 0.00 0.00 0.00 12.21 -1.07 39 0 1,769 0
26FEB26 155.00 C 11.00 11.00 10.56 10.86 -0.68 40 2 1,467 0
26FEB26 157.50 C 9.40 9.72 9.18 9.60 -0.78 40 82 1,652 +28
26FEB26 160.00 C 9.17 9.84 7.97 8.42 -0.68 41 455 6,280 -98
26FEB26 162.50 C 7.95 7.95 7.20 7.45 -0.59 41 152 2,698 -89
26FEB26 165.00 C 7.18 7.26 6.25 6.44 -0.53 41 372 9,561 -131
26FEB26 167.50 C 6.08 6.08 5.58 5.59 -0.41 42 195 2,152 +12
26FEB26 170.00 C 5.32 5.88 4.65 4.77 -0.36 42 857 3,979 +69
26FEB26 172.50 C 4.68 5.08 4.20 4.04 -0.33 42 62 1,551 +13
26FEB26 175.00 C 4.00 4.38 3.60 3.40 -0.30 42 203 15,295 -8
26FEB26 177.50 C 3.28 3.67 3.16 2.85 -0.27 41 191 1,320 +96
26FEB26 180.00 C 3.22 3.35 2.70 2.38 -0.24 41 302 7,250 -8
26FEB26 182.50 C 2.54 2.56 2.40 1.97 -0.21 41 28 1,060 +4
26FEB26 185.00 C 2.40 2.65 2.10 1.63 -0.18 41 85 1,610 +45
26FEB26 187.50 C 2.14 2.14 1.83 1.33 -0.16 41 20 1,231 +2
26FEB26 190.00 C 1.62 1.79 1.53 1.09 -0.14 41 176 2,485 -9
26FEB26 192.50 C 1.55 1.55 1.39 0.89 -0.11 41 17 889 +2
26FEB26 195.00 C 1.30 1.30 1.24 0.72 -0.10 41 27 3,051 +23
26FEB26 197.50 C 1.21 1.21 1.09 0.58 -0.08 41 196 416 +76
26FEB26 200.00 C 1.10 1.16 0.89 0.46 -0.08 41 233 1,183 +78
26FEB26 205.00 C 0.88 0.88 0.71 0.29 -0.05 41 11 364 +11
26FEB26 210.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 551 0
26FEB26 215.00 C 0.58 0.58 0.58 0.11 -0.03 41 8 317 -8
26FEB26 220.00 C 0.36 0.36 0.36 0.07 -0.02 41 15 254 0
26FEB26 225.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 58 0
26FEB26 230.00 C 0.00 0.00 0.00 0.03 0.00 42 0 177 0
26FEB26 235.00 C 0.00 0.00 0.00 0.02 0.00 42 0 151 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 370 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
26FEB26 265.00 C 0.06 0.06 0.06 0.01 0.00 51 7 230 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 215 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 295.00 C 0.04 0.04 0.04 0.01 0.00 61 1 1 +1
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 167 0
30MAR26 65.00 C 0.00 0.00 0.00 95.10 -0.66 78 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 92.63 -1.93 77 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 90.68 -1.39 103 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 87.60 -1.04 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 85.11 -0.71 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 82.63 -0.70 49 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 80.96 -0.42 93 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 77.66 -0.91 47 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 75.64 -2.47 78 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 73.35 -0.34 80 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 71.08 +0.37 81 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 68.42 -0.43 74 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 65.37 -0.91 55 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 62.76 -1.17 41 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 61.11 +0.12 68 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 58.23 -0.29 57 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 55.35 -2.32 41 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 53.22 -0.42 51 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 50.74 -1.68 49 0 4,180 0
30MAR26 112.50 C 0.00 0.00 0.00 48.03 -1.21 41 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 45.62 -1.20 41 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 43.25 -2.04 41 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 40.90 -1.07 41 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 38.57 -1.09 40 0 768 0
30MAR26 125.00 C 0.00 0.00 0.00 36.48 -0.83 42 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 34.09 -0.94 41 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 31.25 -1.47 35 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 29.84 +0.03 41 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 26.91 -0.70 35 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 24.99 -1.84 36 0 1,375 0
30MAR26 140.00 C 23.00 23.80 23.00 23.14 -2.17 37 234 11,496 -232
30MAR26 142.50 C 0.00 0.00 0.00 21.37 -2.04 37 0 447 0
30MAR26 145.00 C 20.03 20.03 20.03 19.92 -1.27 39 120 4,401 -30
30MAR26 147.50 C 0.00 0.00 0.00 18.25 -0.85 39 0 1,196 0
30MAR26 150.00 C 17.50 17.60 16.56 16.93 -0.26 40 161 10,729 +6
30MAR26 152.50 C 15.24 15.24 15.24 15.24 -0.85 39 2 4,579 0
30MAR26 155.00 C 14.00 14.08 13.48 13.92 -0.88 40 261 2,998 -1
30MAR26 157.50 C 13.45 13.45 12.48 12.70 -0.75 40 32 3,115 +31
30MAR26 160.00 C 11.69 12.49 11.28 11.56 -0.75 40 626 15,356 +497
30MAR26 162.50 C 11.90 11.90 10.73 10.53 -0.73 41 233 5,124 +215
30MAR26 165.00 C 9.50 9.55 9.50 9.55 -0.75 41 34 16,950 -34
30MAR26 167.50 C 8.82 9.18 8.74 8.73 -0.56 41 340 10,937 +310
30MAR26 170.00 C 8.00 8.74 7.78 7.84 -0.51 41 48 16,403 +16
30MAR26 172.50 C 7.68 7.68 7.00 7.01 -0.48 41 7 4,216 +5
30MAR26 175.00 C 7.12 7.33 6.44 6.24 -0.45 41 649 12,033 +144
30MAR26 177.50 C 6.64 6.64 6.03 5.55 -0.42 41 303 2,469 -300
30MAR26 180.00 C 5.32 6.00 5.30 4.92 -0.40 41 219 13,303 +164
30MAR26 182.50 C 5.24 5.24 4.96 4.35 -0.37 41 231 2,480 +191
30MAR26 185.00 C 4.70 5.04 4.49 3.84 -0.35 41 27 7,707 -11
30MAR26 187.50 C 4.37 4.40 4.37 3.38 -0.32 41 130 1,800 +130
30MAR26 190.00 C 4.20 4.26 3.87 2.97 -0.30 41 68 9,521 +20
30MAR26 192.50 C 0.00 0.00 0.00 2.60 -0.28 41 0 508 0
30MAR26 195.00 C 0.00 0.00 0.00 2.28 -0.25 41 5 3,084 +4
30MAR26 197.50 C 0.00 0.00 0.00 1.99 -0.23 41 0 990 0
30MAR26 200.00 C 3.00 3.06 2.58 1.73 -0.21 41 45 13,495 +31
30MAR26 205.00 C 2.49 2.49 2.20 1.31 -0.17 41 7 2,552 +1
30MAR26 210.00 C 0.00 0.00 0.00 0.98 -0.14 41 0 2,771 0
30MAR26 215.00 C 0.00 0.00 0.00 0.73 -0.11 41 0 3,606 0
30MAR26 220.00 C 0.00 0.00 0.00 0.54 -0.09 41 0 2,083 0
30MAR26 225.00 C 0.00 0.00 0.00 0.40 -0.07 41 0 2,677 0
30MAR26 230.00 C 0.93 0.93 0.93 0.29 -0.06 41 1 836 +1
30MAR26 235.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 409 0
30MAR26 240.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 1,727 0
30MAR26 245.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 301 0
30MAR26 250.00 C 0.53 0.53 0.53 0.08 -0.02 41 5 945 -5
30MAR26 255.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 231 0
30MAR26 260.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 160 0
30MAR26 270.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 348 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 116 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 284 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 187 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,618 0
30MAR26 295.00 C 0.19 0.19 0.19 0.01 0.00 44 60 149 +59
30MAR26 300.00 C 0.17 0.19 0.17 0.01 0.00 45 265 483 +201
29APR26 80.00 C 0.00 0.00 0.00 81.36 -0.02 82 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 77.86 -0.71 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 75.64 -2.47 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 73.52 -0.17 66 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 71.08 -1.24 64 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 68.42 -0.43 58 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 65.50 -0.78 40 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 63.65 -0.63 56 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 61.11 -1.45 53 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 58.31 -1.76 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 55.35 -2.32 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 53.33 -0.67 40 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 50.74 -1.68 35 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 48.67 -0.57 41 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 45.62 -1.34 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 43.25 -2.04 28 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 41.97 -1.45 42 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 38.57 -1.09 30 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 37.24 -0.26 39 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 34.15 -1.18 32 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 32.15 -1.41 34 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 30.20 -1.76 35 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 28.32 -0.92 35 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 27.63 -0.61 41 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 24.76 -0.64 37 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 23.08 -1.57 37 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 21.47 -1.98 37 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 19.94 -0.76 38 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 18.51 -0.96 38 0 351 0
29APR26 152.50 C 0.00 0.00 0.00 17.24 -0.80 39 0 193 0
29APR26 155.00 C 15.50 16.10 15.50 15.82 -0.84 38 92 297 +19
29APR26 157.50 C 15.41 15.46 15.41 14.78 -0.78 39 70 147 -40
29APR26 160.00 C 14.26 14.26 13.63 13.80 -0.60 40 170 1,433 +126
29APR26 162.50 C 12.70 12.70 12.70 12.62 -0.72 40 1 510 0
29APR26 165.00 C 12.77 12.77 11.36 11.67 -0.69 40 67 1,180 +32
29APR26 167.50 C 11.39 11.83 10.91 10.78 -0.64 40 62 604 +6
29APR26 170.00 C 10.69 10.69 10.69 9.98 -0.47 41 1 1,959 +1
29APR26 172.50 C 9.28 9.28 9.28 9.11 -0.44 41 2 2,541 +2
29APR26 175.00 C 0.00 0.00 0.00 8.29 -0.42 41 0 1,382 0
29APR26 177.50 C 7.94 7.94 7.94 7.54 -0.40 40 1 263 0
29APR26 180.00 C 7.18 7.45 7.18 6.84 -0.38 40 11 3,506 +5
29APR26 182.50 C 6.74 6.74 6.74 6.20 -0.35 40 60 188 +49
29APR26 185.00 C 6.40 6.40 6.40 5.61 -0.33 40 2 415 0
29APR26 187.50 C 6.26 6.26 5.90 5.06 -0.32 40 7 87 +1
29APR26 190.00 C 5.60 5.60 5.60 4.57 -0.30 40 2 221 -2
29APR26 192.50 C 5.21 5.21 5.21 4.12 -0.28 40 60 79 +60
29APR26 195.00 C 0.00 0.00 0.00 3.70 -0.26 40 0 28 0
29APR26 197.50 C 0.00 0.00 0.00 3.33 -0.24 40 0 12 0
29APR26 200.00 C 4.21 4.23 3.98 2.99 -0.22 40 73 485 +16
29APR26 205.00 C 3.41 3.41 3.41 2.40 -0.19 40 10 106 0
29APR26 210.00 C 3.10 3.10 3.10 1.92 -0.16 40 1 226 +1
29APR26 215.00 C 0.00 0.00 0.00 1.52 -0.14 40 0 162 0
29APR26 220.00 C 2.20 2.30 2.20 1.21 -0.12 40 14 286 +13
29APR26 225.00 C 0.00 0.00 0.00 0.95 -0.10 40 0 64 0
29APR26 230.00 C 0.00 0.00 0.00 0.75 -0.08 40 0 87 0
29APR26 235.00 C 0.00 0.00 0.00 0.59 -0.07 40 0 260 0
29APR26 240.00 C 0.00 0.00 0.00 0.46 -0.06 40 0 175 0
29APR26 245.00 C 0.00 0.00 0.00 0.36 -0.04 40 0 2 0
29APR26 250.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 81.66 -2.11 67 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 78.17 -0.40 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 75.71 -2.40 40 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 73.52 -0.17 48 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 71.81 -0.51 58 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 68.42 -2.23 41 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 65.50 -0.78 0 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 64.45 -0.74 52 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 61.11 -2.68 38 0 342 0
29JUN26 102.50 C 0.00 0.00 0.00 58.31 -1.76 0 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 56.74 -0.93 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 54.38 -0.86 41 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 52.21 -2.06 42 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 48.67 -1.49 28 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 47.45 -1.53 39 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 45.65 -1.12 41 0 699 0
29JUN26 120.00 C 44.30 44.30 44.30 42.31 -2.12 34 1 2,228 0
29JUN26 122.50 C 0.00 0.00 0.00 40.87 -1.91 38 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 38.06 -2.58 34 0 3,842 0
29JUN26 127.50 C 0.00 0.00 0.00 36.14 -0.94 35 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 34.32 -1.89 36 0 4,284 0
29JUN26 132.50 C 0.00 0.00 0.00 33.96 +0.58 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 30.93 -2.44 37 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 29.67 -0.25 39 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 28.08 -1.83 39 0 1,299 0
29JUN26 142.50 C 0.00 0.00 0.00 26.10 -1.58 38 0 2,743 0
29JUN26 145.00 C 24.50 24.50 24.50 25.10 -0.23 40 1 1,348 +1
29JUN26 147.50 C 0.00 0.00 0.00 23.51 -0.37 39 0 1,376 0
29JUN26 150.00 C 0.00 0.00 0.00 21.95 -0.98 39 0 17,875 0
29JUN26 152.50 C 0.00 0.00 0.00 20.99 -0.66 40 0 318 0
29JUN26 155.00 C 0.00 0.00 0.00 19.44 -0.97 39 0 1,239 0
29JUN26 157.50 C 18.68 18.68 18.68 18.52 -0.72 40 30 1,439 0
29JUN26 160.00 C 17.53 17.90 17.25 17.55 -0.59 40 41 10,078 +37
29JUN26 162.50 C 16.30 16.30 16.30 16.35 -0.75 40 1 596 0
29JUN26 165.00 C 16.12 16.12 15.50 15.39 -0.73 40 7 2,598 0
29JUN26 167.50 C 14.60 14.60 14.60 14.48 -0.65 41 3 1,035 -2
29JUN26 170.00 C 0.00 0.00 0.00 13.67 -0.51 41 0 6,817 0
29JUN26 172.50 C 0.00 0.00 0.00 12.76 -0.52 41 0 1,501 0
29JUN26 175.00 C 0.00 0.00 0.00 11.86 -0.52 41 0 7,705 0
29JUN26 177.50 C 11.70 11.70 11.70 11.04 -0.45 41 5 757 0
29JUN26 180.00 C 11.70 11.70 10.59 10.32 -0.45 41 8 5,702 +2
29JUN26 182.50 C 0.00 0.00 0.00 9.60 -0.45 41 0 889 0
29JUN26 185.00 C 0.00 0.00 0.00 8.88 -0.45 41 0 7,537 0
29JUN26 187.50 C 0.00 0.00 0.00 8.25 -0.38 41 0 650 0
29JUN26 190.00 C 8.50 9.16 8.48 7.69 -0.38 41 117 7,986 +104
29JUN26 192.50 C 0.00 0.00 0.00 7.14 -0.38 41 0 352 0
29JUN26 195.00 C 0.00 0.00 0.00 6.58 -0.38 40 0 401 0
29JUN26 197.50 C 0.00 0.00 0.00 6.09 -0.32 41 0 318 0
29JUN26 200.00 C 7.10 7.40 6.75 5.67 -0.32 40 55 1,480 +34
29JUN26 205.00 C 0.00 0.00 0.00 4.84 -0.31 40 0 794 0
29JUN26 210.00 C 0.00 0.00 0.00 4.14 -0.25 40 0 1,299 0
29JUN26 215.00 C 0.00 0.00 0.00 3.53 -0.25 40 0 1,370 0
29JUN26 220.00 C 0.00 0.00 0.00 2.99 -0.19 40 0 674 0
29JUN26 225.00 C 0.00 0.00 0.00 2.56 -0.19 40 0 411 0
29JUN26 230.00 C 0.00 0.00 0.00 2.14 -0.19 40 0 797 0
29JUN26 235.00 C 0.00 0.00 0.00 1.83 -0.15 40 0 1,143 0
29JUN26 240.00 C 0.00 0.00 0.00 1.55 -0.14 40 0 782 0
29JUN26 245.00 C 0.00 0.00 0.00 1.30 -0.10 40 0 859 0
29JUN26 250.00 C 0.00 0.00 0.00 1.11 -0.10 40 0 1,805 0
29JUN26 255.00 C 0.00 0.00 0.00 0.92 -0.10 40 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 0.78 -0.07 40 0 574 0
29JUN26 265.00 C 0.00 0.00 0.00 0.66 -0.07 40 0 196 0
29JUN26 270.00 C 0.00 0.00 0.00 0.54 -0.07 40 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.46 -0.05 40 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.39 -0.05 40 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 419 0
29JUN26 290.00 C 1.18 1.18 1.18 0.27 -0.03 40 10 1,557 +10
29JUN26 295.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 81 0
29SEP26 80.00 C 0.00 0.00 0.00 81.66 -2.11 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 78.17 -2.94 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.71 -2.69 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.88 -0.33 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.81 -0.51 47 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 69.54 -1.11 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 65.89 -1.18 30 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 64.45 -0.74 42 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 62.59 -1.98 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 60.35 -0.63 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.12 -0.59 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 55.98 -1.06 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.92 -2.07 38 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 51.01 -2.56 38 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 48.65 -2.72 37 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 48.64 +0.31 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 45.26 -1.09 39 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 44.06 -0.60 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 42.70 -0.81 42 0 38 0
29SEP26 127.50 C 40.00 40.00 40.00 39.39 -2.63 38 2 29 +2
29SEP26 130.00 C 0.00 0.00 0.00 39.00 -0.33 42 0 330 0
29SEP26 132.50 C 0.00 0.00 0.00 36.63 0.00 40 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 35.75 -0.58 41 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 33.78 -1.02 41 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 31.63 -0.64 39 0 142 0
29SEP26 142.50 C 0.00 0.00 0.00 30.69 -1.57 40 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 29.22 -1.06 40 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 27.88 -0.54 40 0 2,402 0
29SEP26 150.00 C 0.00 0.00 0.00 26.60 -1.41 40 0 916 0
29SEP26 152.50 C 0.00 0.00 0.00 25.83 -0.48 41 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 24.18 -1.00 40 0 1,527 0
29SEP26 157.50 C 0.00 0.00 0.00 23.16 -0.20 40 0 920 0
29SEP26 160.00 C 23.30 23.30 21.72 22.04 -0.76 40 8 4,315 +7
29SEP26 162.50 C 0.00 0.00 0.00 21.10 -0.66 41 0 451 0
29SEP26 165.00 C 0.00 0.00 0.00 20.04 -0.70 40 0 2,741 0
29SEP26 167.50 C 19.88 19.88 19.38 19.14 -0.69 41 20 1,275 +20
29SEP26 170.00 C 18.00 18.00 18.00 18.28 -0.59 41 3 2,435 0
29SEP26 172.50 C 0.00 0.00 0.00 17.46 -0.54 41 0 475 0
29SEP26 175.00 C 0.00 0.00 0.00 16.68 -0.46 41 0 6,691 0
29SEP26 177.50 C 0.00 0.00 0.00 15.91 -0.37 41 500 3,427 +500
29SEP26 180.00 C 0.00 0.00 0.00 15.05 -0.37 41 0 3,762 0
29SEP26 182.50 C 0.00 0.00 0.00 14.27 -0.31 41 0 335 0
29SEP26 185.00 C 13.99 13.99 13.99 13.58 -0.32 41 2 840 +2
29SEP26 187.50 C 0.00 0.00 0.00 12.90 -0.31 41 0 567 0
29SEP26 190.00 C 0.00 0.00 0.00 12.21 -0.32 41 0 716 0
29SEP26 192.50 C 0.00 0.00 0.00 11.53 -0.32 41 0 105 0
29SEP26 195.00 C 11.88 11.88 11.88 10.91 -0.25 41 1 179 0
29SEP26 197.50 C 0.00 0.00 0.00 10.38 -0.26 41 0 301 0
29SEP26 200.00 C 0.00 0.00 0.00 9.85 -0.26 41 0 5,541 0
29SEP26 205.00 C 0.00 0.00 0.00 8.80 -0.25 41 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 7.86 -0.21 41 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 7.08 -0.20 41 0 214 0
29SEP26 220.00 C 7.64 7.77 7.64 6.29 -0.20 41 54 3,600 -50
29SEP26 225.00 C 0.00 0.00 0.00 5.62 -0.16 41 0 663 0
29SEP26 230.00 C 0.00 0.00 0.00 5.05 -0.16 41 0 96 0
29SEP26 235.00 C 0.00 0.00 0.00 4.48 -0.16 41 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 3.98 -0.12 41 0 2,335 0
29SEP26 245.00 C 0.00 0.00 0.00 3.58 -0.12 41 0 58 0
29SEP26 250.00 C 0.00 0.00 0.00 3.18 -0.12 41 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 2.79 -0.11 41 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 2.52 -0.09 41 0 31 0
29SEP26 265.00 C 3.83 3.92 3.82 2.25 -0.09 41 6 250 -2
29SEP26 270.00 C 3.50 3.60 3.50 1.98 -0.09 41 4 39 +2
29SEP26 275.00 C 0.00 0.00 0.00 1.76 -0.06 41 0 96 0
29SEP26 280.00 C 3.36 3.36 3.00 1.59 -0.06 41 71 281 +68
29SEP26 285.00 C 0.00 0.00 0.00 1.41 -0.06 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 1.23 -0.06 40 0 437 0
29SEP26 295.00 C 0.00 0.00 0.00 1.07 -0.07 40 0 1 0
29SEP26 300.00 C 2.31 2.31 2.31 0.99 -0.04 40 10 130 +10
30DEC26 80.00 C 0.00 0.00 0.00 83.40 -0.77 57 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 79.87 -1.40 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.38 -0.89 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.16 -0.05 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 72.29 -1.86 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.56 -0.23 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.31 +0.07 47 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 67.53 +1.37 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 64.83 -1.32 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 62.84 +0.39 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 60.95 -1.01 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 58.31 -0.48 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 56.97 -0.96 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 54.91 -0.33 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 52.53 -1.10 42 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 51.08 +0.55 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 48.88 -0.29 42 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 47.07 -0.89 41 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 45.35 -0.17 41 0 17 0
30DEC26 127.50 C 0.00 0.00 0.00 43.40 -0.04 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 42.81 +0.91 43 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 40.73 -1.16 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 39.26 -0.89 41 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 36.73 -2.05 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 35.56 -0.38 40 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 34.47 -1.46 40 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 32.73 -0.11 40 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 31.56 -1.13 40 0 1,168 0
30DEC26 150.00 C 0.00 0.00 0.00 31.55 -0.35 42 0 375 0
30DEC26 152.50 C 0.00 0.00 0.00 28.65 -2.02 39 0 132 0
30DEC26 155.00 C 28.40 28.40 28.20 28.25 -1.20 40 2 772 +1
30DEC26 157.50 C 0.00 0.00 0.00 27.21 +0.02 41 0 103 0
30DEC26 160.00 C 26.10 26.10 26.10 25.30 -1.53 39 1 1,127 0
30DEC26 162.50 C 0.00 0.00 0.00 25.03 -0.48 40 0 35 0
30DEC26 165.00 C 0.00 0.00 0.00 24.26 -0.50 41 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 23.14 -0.71 40 0 1,039 0
30DEC26 170.00 C 22.53 22.53 22.53 22.29 -0.67 41 3 8,324 0
30DEC26 172.50 C 21.68 21.68 21.68 21.63 -0.34 41 1 970 0
30DEC26 175.00 C 0.00 0.00 0.00 20.63 -0.50 41 0 291 0
30DEC26 177.50 C 0.00 0.00 0.00 19.87 -0.42 41 0 52 0
30DEC26 180.00 C 0.00 0.00 0.00 19.18 -0.27 41 6 1,700 +6
30DEC26 182.50 C 18.70 18.70 18.25 18.42 -0.19 41 7 65 +7
30DEC26 185.00 C 0.00 0.00 0.00 17.58 -0.19 41 0 43 0
30DEC26 187.50 C 0.00 0.00 0.00 16.88 -0.15 41 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 16.21 -0.15 41 0 570 0
30DEC26 192.50 C 0.00 0.00 0.00 15.55 -0.15 41 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 14.89 -0.14 41 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 14.22 -0.15 41 0 2 0
30DEC26 200.00 C 14.08 14.08 14.08 13.56 -0.14 41 3 132 0
30DEC26 205.00 C 0.00 0.00 0.00 12.49 -0.10 41 0 11 0
30DEC26 210.00 C 12.61 12.61 12.61 11.47 -0.10 41 98 179 +98
30DEC26 215.00 C 0.00 0.00 0.00 10.45 -0.09 41 0 13 0
30DEC26 220.00 C 0.00 0.00 0.00 9.56 -0.07 41 0 117 0
30DEC26 225.00 C 0.00 0.00 0.00 8.80 -0.06 41 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 8.04 -0.06 41 0 10 0
30DEC26 235.00 C 0.00 0.00 0.00 7.28 -0.06 41 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 6.71 -0.04 41 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 6.16 -0.04 41 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 5.62 -0.03 41 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 5.07 -0.03 41 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 4.69 -0.02 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.31 -0.02 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 3.93 -0.01 41 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 3.54 -0.02 41 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 3.26 -0.01 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.01 0.00 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.75 0.00 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.49 -0.01 41 0 4 0
30DEC26 300.00 C 4.00 4.11 3.90 2.26 0.00 41 12 1,625 +11
TOTAL CALL 27,153 713,111 +5,293
23JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
23JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
23JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
23JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
23JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 69 0 66 0
23JAN26 137.50 P 0.01 0.01 0.01 0.01 0.00 62 100 155 +100
23JAN26 140.00 P 0.01 0.02 0.01 0.01 0.00 55 153 799 +130
23JAN26 142.50 P 0.02 0.03 0.02 0.01 0.00 48 200 367 +200
23JAN26 145.00 P 0.06 0.06 0.06 0.02 -0.01 45 2 237 0
23JAN26 147.50 P 0.07 0.10 0.07 0.05 -0.04 43 43 179 +2
23JAN26 150.00 P 0.17 0.24 0.15 0.14 -0.07 43 84 1,772 +9
23JAN26 152.50 P 0.28 0.54 0.27 0.35 -0.09 43 131 1,503 +48
23JAN26 155.00 P 1.05 1.05 0.45 0.78 -0.09 43 751 3,336 +110
23JAN26 157.50 P 1.70 1.98 0.93 1.52 -0.04 43 1,011 4,161 -290
23JAN26 160.00 P 2.50 3.29 1.70 2.70 +0.12 44 986 2,229 -58
23JAN26 162.50 P 3.55 4.75 2.94 4.15 +0.23 43 127 511 -20
23JAN26 165.00 P 6.26 6.69 4.90 6.16 +0.52 47 569 2,060 -5
23JAN26 167.50 P 8.30 8.30 8.30 8.35 +0.85 50 1 316 -1
23JAN26 170.00 P 10.22 10.22 10.22 10.73 +0.88 56 1 155 -1
23JAN26 172.50 P 0.00 0.00 0.00 13.22 +0.99 65 0 53 0
23JAN26 175.00 P 0.00 0.00 0.00 15.48 +0.83 62 0 5 0
23JAN26 177.50 P 0.00 0.00 0.00 17.88 +0.53 61 0 4 0
23JAN26 180.00 P 0.00 0.00 0.00 20.37 +0.18 67 0 0 0
23JAN26 182.50 P 0.00 0.00 0.00 22.86 +0.10 72 0 0 -15
23JAN26 185.00 P 0.00 0.00 0.00 25.36 +0.76 78 0 0 0
23JAN26 187.50 P 0.00 0.00 0.00 27.86 +0.76 83 0 0 0
23JAN26 190.00 P 0.00 0.00 0.00 30.36 +0.76 89 0 0 0
23JAN26 192.50 P 0.00 0.00 0.00 32.86 +0.76 95 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 148 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 141 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 135 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 129 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 124 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 118 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,200 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2,900 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,576 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3,093 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5,191 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 69 0 966 0
29JAN26 120.00 P 0.04 0.05 0.04 0.01 0.00 65 217 10,065 +217
29JAN26 122.50 P 0.07 0.07 0.07 0.01 0.00 60 6 785 -6
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,922 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4,270 0
29JAN26 130.00 P 0.10 0.10 0.10 0.01 0.00 48 45 14,809 +6
29JAN26 132.50 P 0.12 0.13 0.12 0.01 0.00 44 56 8,192 -56
29JAN26 135.00 P 0.16 0.18 0.14 0.01 0.00 40 57 9,658 -24
29JAN26 137.50 P 0.19 0.19 0.16 0.02 -0.01 38 2,090 5,542 -1,200
29JAN26 140.00 P 0.17 0.23 0.17 0.05 -0.01 39 130 12,612 -24
29JAN26 142.50 P 0.26 0.30 0.26 0.11 -0.01 39 41 10,165 -7
29JAN26 145.00 P 0.31 0.40 0.31 0.21 -0.03 38 1,211 7,040 +393
29JAN26 147.50 P 0.39 0.58 0.39 0.41 -0.03 38 75 6,633 +31
29JAN26 150.00 P 0.72 0.94 0.60 0.73 -0.03 38 3,175 12,367 -418
29JAN26 152.50 P 1.05 1.42 0.90 1.22 +0.05 38 1,738 5,290 -178
29JAN26 155.00 P 2.20 2.20 1.40 1.85 +0.04 38 1,010 10,558 -189
29JAN26 157.50 P 2.45 3.14 2.28 2.85 +0.19 39 2,293 4,619 +883
29JAN26 160.00 P 4.36 4.50 2.95 4.04 +0.31 39 539 17,962 -81
29JAN26 162.50 P 5.08 5.61 4.20 5.54 +0.47 40 225 2,734 -66
29JAN26 165.00 P 6.22 8.00 6.22 7.27 +0.60 40 17 3,798 -11
29JAN26 167.50 P 9.14 9.80 8.20 8.92 +0.41 38 91 2,407 -27
29JAN26 170.00 P 10.31 11.70 10.00 11.30 +0.71 43 9 1,686 -5
29JAN26 172.50 P 13.50 13.50 13.50 13.50 +0.49 44 6 1,138 -1
29JAN26 175.00 P 15.40 15.85 15.40 15.85 +0.66 46 4 2,664 -4
29JAN26 177.50 P 0.00 0.00 0.00 18.44 +0.64 53 0 722 0
29JAN26 180.00 P 0.00 0.00 0.00 20.95 +0.76 59 0 575 0
29JAN26 182.50 P 0.00 0.00 0.00 23.10 +0.34 54 0 664 0
29JAN26 185.00 P 0.00 0.00 0.00 26.06 +1.45 71 0 60 0
29JAN26 187.50 P 0.00 0.00 0.00 28.63 +1.45 77 0 30 0
29JAN26 190.00 P 0.00 0.00 0.00 30.96 +1.36 78 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 33.78 +1.68 89 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 35.68 +1.08 78 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 37.80 +0.50 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 40.88 +1.28 92 0 26 0
29JAN26 205.00 P 0.00 0.00 0.00 46.62 +2.02 118 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 50.72 +1.12 101 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 56.74 +2.14 137 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 60.34 +0.27 89 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 65.30 -0.81 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 70.34 +0.74 99 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 75.30 +0.25 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 80.33 +0.73 108 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 85.30 -0.28 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 90.43 +0.71 131 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 95.41 +0.80 134 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 100.30 -0.21 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 105.66 +1.06 163 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 110.72 +1.12 171 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 115.30 +0.19 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 120.30 +0.04 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 126.14 +1.54 205 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 130.30 +0.70 0 0 0 0
30JAN26 137.50 P 0.17 0.17 0.17 0.03 - 38 10 10 -
30JAN26 140.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
30JAN26 142.50 P 0.30 0.31 0.28 0.14 -0.04 38 138 147 +133
30JAN26 145.00 P 0.35 0.43 0.30 0.28 -0.04 38 92 181 +90
30JAN26 147.50 P 0.63 0.67 0.43 0.50 -0.06 38 132 121 +104
30JAN26 150.00 P 0.88 1.06 0.80 0.86 -0.02 39 178 266 +160
30JAN26 152.50 P 1.25 1.46 1.25 1.39 +0.03 39 281 343 +252
30JAN26 155.00 P 1.74 2.27 1.66 2.12 +0.08 39 168 225 +70
30JAN26 157.50 P 2.20 3.40 2.20 3.08 +0.17 39 87 110 +8
30JAN26 160.00 P 4.27 4.50 3.22 4.20 +0.21 38 134 111 +33
30JAN26 162.50 P 5.74 5.74 5.57 5.77 +0.38 40 64 62 +62
30JAN26 165.00 P 6.29 6.53 6.29 7.47 +0.52 40 61 60 +59
30JAN26 167.50 P 0.00 0.00 0.00 9.37 +0.61 41 0 0 0
30JAN26 170.00 P 0.00 0.00 0.00 11.46 +0.53 43 0 1 0
30JAN26 172.50 P 0.00 0.00 0.00 13.50 +0.49 42 0 0 0
30JAN26 175.00 P 0.00 0.00 0.00 16.05 +0.86 48 0 0 0
30JAN26 177.50 P 0.00 0.00 0.00 18.48 +0.68 52 0 0 0
30JAN26 180.00 P 0.00 0.00 0.00 20.97 +0.78 56 0 0 0
30JAN26 182.50 P 0.00 0.00 0.00 23.50 +0.74 61 0 0 0
30JAN26 185.00 P 0.00 0.00 0.00 26.06 +1.44 67 0 0 0
30JAN26 187.50 P 0.00 0.00 0.00 28.63 +0.82 73 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 367 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 124 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 372 0
26FEB26 100.00 P 0.08 0.08 0.08 0.01 0.00 50 4 125 +4
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,096 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 0 407 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 614 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 0.00 42 6 1,520 +1
26FEB26 117.50 P 0.26 0.26 0.26 0.06 0.00 41 9 641 +4
26FEB26 120.00 P 0.28 0.32 0.28 0.10 0.00 41 7 9,681 0
26FEB26 122.50 P 0.39 0.39 0.38 0.14 0.00 41 143 1,847 0
26FEB26 125.00 P 0.46 0.47 0.43 0.22 0.00 41 17 2,716 0
26FEB26 127.50 P 0.56 0.56 0.56 0.33 0.00 41 15 4,618 0
26FEB26 130.00 P 0.63 0.68 0.59 0.47 +0.01 41 147 16,472 +4
26FEB26 132.50 P 0.84 0.84 0.73 0.66 +0.01 41 83 2,797 +39
26FEB26 135.00 P 0.88 1.07 0.88 0.92 +0.02 41 112 21,841 -1
26FEB26 137.50 P 1.29 1.36 1.16 1.24 +0.03 41 1,155 4,646 -35
26FEB26 140.00 P 1.50 1.73 1.42 1.62 +0.08 41 447 16,794 +104
26FEB26 142.50 P 1.95 2.12 1.88 2.05 +0.10 41 937 4,180 +708
26FEB26 145.00 P 2.45 2.69 2.22 2.55 +0.07 40 651 4,565 +385
26FEB26 147.50 P 2.68 3.27 2.68 3.21 +0.11 41 271 8,794 +96
26FEB26 150.00 P 3.62 4.08 3.25 3.95 +0.10 40 292 6,284 +96
26FEB26 152.50 P 4.59 5.05 4.09 4.87 +0.20 40 544 4,149 +439
26FEB26 155.00 P 5.36 6.11 4.91 5.93 +0.29 41 515 4,858 +126
26FEB26 157.50 P 6.23 7.36 6.23 7.08 +0.34 41 194 2,646 +63
26FEB26 160.00 P 7.65 8.66 7.15 8.40 +0.41 41 259 5,501 +15
26FEB26 162.50 P 9.00 10.16 9.00 9.91 +0.51 42 29 947 -21
26FEB26 165.00 P 0.00 0.00 0.00 11.43 +0.50 42 0 2,137 0
26FEB26 167.50 P 12.00 13.50 11.60 13.11 +0.57 43 25 677 0
26FEB26 170.00 P 14.05 14.75 14.05 14.75 +0.30 42 4 417 +1
26FEB26 172.50 P 16.05 16.70 16.05 16.65 +0.62 43 5 63 0
26FEB26 175.00 P 18.50 18.50 18.50 18.50 +0.26 43 1 757 0
26FEB26 177.50 P 0.00 0.00 0.00 20.73 +0.62 45 0 39 0
26FEB26 180.00 P 0.00 0.00 0.00 22.55 +0.42 43 0 143 0
26FEB26 182.50 P 0.00 0.00 0.00 24.71 +0.47 44 0 33 0
26FEB26 185.00 P 27.00 27.20 27.00 26.87 +0.41 44 18 40 +18
26FEB26 187.50 P 0.00 0.00 0.00 29.57 +0.75 48 0 30 0
26FEB26 190.00 P 31.30 31.30 31.30 31.52 +0.75 46 1 161 +1
26FEB26 192.50 P 0.00 0.00 0.00 33.78 +0.73 46 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 36.74 +1.38 53 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 38.43 -0.11 47 0 2 0
26FEB26 200.00 P 0.00 0.00 0.00 41.68 +0.67 57 0 30 0
26FEB26 205.00 P 0.00 0.00 0.00 46.71 +2.03 62 0 32 0
26FEB26 210.00 P 0.00 0.00 0.00 50.72 +0.23 54 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 56.74 +2.14 70 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 60.34 -0.41 50 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 66.68 +0.57 77 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 70.34 -0.07 56 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 75.30 +0.25 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 81.17 +1.57 81 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 85.45 -0.13 69 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 90.43 -0.55 71 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 95.41 +0.80 73 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 100.30 -0.21 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 106.06 -0.06 94 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 110.72 -0.17 90 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 115.84 +0.73 95 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 120.30 +0.04 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 126.14 +1.00 106 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 130.30 +0.70 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 136.48 +1.88 116 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 140.30 +0.38 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,899 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 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 61 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,352 0
30MAR26 80.00 P 0.00 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 0.11 0.11 0.11 0.01 0.00 47 200 544 0
30MAR26 90.00 P 0.13 0.13 0.13 0.01 0.00 45 200 7,793 +21
30MAR26 92.50 P 0.15 0.15 0.15 0.01 0.00 43 125 2,334 +100
30MAR26 95.00 P 0.17 0.17 0.17 0.01 0.00 41 400 2,577 +400
30MAR26 97.50 P 0.00 0.00 0.00 0.02 0.00 41 0 9,341 0
30MAR26 100.00 P 0.24 0.24 0.24 0.03 0.00 41 6 28,151 0
30MAR26 102.50 P 0.00 0.00 0.00 0.05 0.00 41 0 2,063 0
30MAR26 105.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 9,092 0
30MAR26 107.50 P 0.33 0.33 0.33 0.10 -0.01 41 52 5,391 0
30MAR26 110.00 P 0.38 0.38 0.38 0.15 -0.01 41 52 16,571 0
30MAR26 112.50 P 0.00 0.00 0.00 0.21 -0.01 41 0 2,766 0
30MAR26 115.00 P 0.52 0.57 0.52 0.29 -0.02 41 46 5,654 +1
30MAR26 117.50 P 0.60 0.60 0.60 0.41 -0.01 41 90 7,181 0
30MAR26 120.00 P 0.70 0.75 0.70 0.54 -0.02 41 2 21,776 -1
30MAR26 122.50 P 0.82 0.92 0.82 0.73 -0.02 41 4 4,452 -3
30MAR26 125.00 P 0.00 0.00 0.00 0.94 -0.02 41 0 11,480 0
30MAR26 127.50 P 1.21 1.23 1.18 1.22 -0.02 41 10 6,238 0
30MAR26 130.00 P 1.58 1.58 1.50 1.54 +0.04 41 128 25,282 +62
30MAR26 132.50 P 1.81 1.81 1.80 1.87 +0.04 41 46 47,963 +45
30MAR26 135.00 P 2.20 2.30 1.90 2.25 -0.01 40 2,751 35,447 +2,701
30MAR26 137.50 P 2.63 2.63 2.58 2.73 -0.01 40 77 8,511 +17
30MAR26 140.00 P 2.90 3.30 2.90 3.31 0.00 40 606 25,342 +56
30MAR26 142.50 P 3.57 3.96 3.53 3.94 0.00 40 69 5,099 +31
30MAR26 145.00 P 4.37 4.83 4.22 4.68 +0.03 40 523 11,301 +188
30MAR26 147.50 P 4.77 5.65 4.77 5.47 +0.02 40 339 5,574 +195
30MAR26 150.00 P 5.60 6.62 5.60 6.37 +0.05 40 89 19,222 +17
30MAR26 152.50 P 6.65 7.52 6.65 7.40 +0.10 40 399 6,595 +179
30MAR26 155.00 P 8.02 8.62 8.02 8.57 +0.26 40 38 8,433 -1
30MAR26 157.50 P 9.47 9.99 8.76 9.78 +0.30 40 333 2,307 -30
30MAR26 160.00 P 10.87 11.50 10.00 11.20 +0.40 41 144 7,600 +43
30MAR26 162.50 P 12.82 12.82 11.88 12.66 +0.47 41 3 1,748 0
30MAR26 165.00 P 0.00 0.00 0.00 14.13 +0.39 41 0 10,060 0
30MAR26 167.50 P 15.69 15.78 15.69 15.76 +0.41 42 34 1,763 +32
30MAR26 170.00 P 17.05 17.05 17.05 17.43 +0.37 42 2 7,304 -2
30MAR26 172.50 P 0.00 0.00 0.00 19.34 +0.52 43 0 1,143 0
30MAR26 175.00 P 22.01 22.01 22.01 21.18 +0.47 43 1 1,291 -1
30MAR26 177.50 P 0.00 0.00 0.00 22.95 +0.27 43 0 1,044 0
30MAR26 180.00 P 25.70 25.70 25.70 24.31 -0.17 41 1 763 -1
30MAR26 182.50 P 0.00 0.00 0.00 27.02 +1.26 44 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 29.07 +0.40 44 0 889 0
30MAR26 187.50 P 0.00 0.00 0.00 31.17 +0.38 45 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 33.32 +0.87 45 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 35.25 +0.13 44 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 37.89 +0.50 47 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 40.17 +0.51 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 41.71 +0.70 44 0 3,080 0
30MAR26 205.00 P 0.00 0.00 0.00 46.71 +0.28 47 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 51.21 -0.35 46 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 57.14 +2.26 56 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 62.17 +1.42 60 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 67.26 +1.15 63 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 72.15 +1.19 65 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 77.15 +2.10 68 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 81.17 +1.37 62 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 86.66 +1.08 69 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 90.45 -0.53 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 95.41 +0.80 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 100.30 -0.74 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 106.06 -0.06 72 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 110.72 -0.17 69 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 115.84 +0.73 73 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 121.25 +0.99 80 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 126.14 +0.21 81 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 130.30 +0.70 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 136.48 +1.88 89 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 140.77 +0.85 81 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 0.00 42 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.03 0.00 42 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.04 0.00 41 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 0.05 0.00 40 0 10 0
29APR26 97.50 P 0.00 0.00 0.00 0.08 0.00 40 0 148 0
29APR26 100.00 P 0.32 0.33 0.32 0.11 0.00 40 53 343 +53
29APR26 102.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 157 0
29APR26 105.00 P 0.50 0.50 0.50 0.21 0.00 40 45 183 +45
29APR26 107.50 P 0.47 0.47 0.47 0.29 0.00 40 52 268 +52
29APR26 110.00 P 0.62 0.62 0.62 0.39 0.00 40 46 86 +27
29APR26 112.50 P 0.69 0.69 0.69 0.52 0.00 40 1 34 +1
29APR26 115.00 P 0.00 0.00 0.00 0.67 0.00 40 0 320 0
29APR26 117.50 P 0.00 0.00 0.00 0.86 0.00 40 0 307 0
29APR26 120.00 P 1.17 1.17 1.17 1.09 0.00 40 112 666 +112
29APR26 122.50 P 0.00 0.00 0.00 1.37 +0.06 40 0 807 0
29APR26 125.00 P 1.55 1.61 1.55 1.64 +0.07 40 66 1,405 +66
29APR26 127.50 P 1.90 1.90 1.90 1.97 +0.03 40 65 893 +65
29APR26 130.00 P 2.30 2.30 2.28 2.34 +0.02 39 4 1,277 +1
29APR26 132.50 P 2.61 2.68 2.61 2.83 +0.02 39 52 5,561 +52
29APR26 135.00 P 3.00 3.00 3.00 3.32 +0.02 39 7 1,728 +7
29APR26 137.50 P 3.45 3.65 3.45 3.96 +0.05 39 12 2,366 0
29APR26 140.00 P 4.55 4.55 4.12 4.60 +0.05 39 30 2,070 +6
29APR26 142.50 P 5.00 5.15 5.00 5.35 +0.07 39 305 1,429 +305
29APR26 145.00 P 5.70 5.98 5.60 6.15 +0.07 39 252 1,895 +252
29APR26 147.50 P 6.95 6.95 6.67 7.01 +0.11 39 32 640 +19
29APR26 150.00 P 7.78 7.78 7.28 8.00 +0.11 39 275 1,185 +80
29APR26 152.50 P 8.15 9.26 8.15 8.99 +0.11 39 677 994 +452
29APR26 155.00 P 9.74 9.99 9.61 10.20 +0.23 39 189 263 +91
29APR26 157.50 P 11.00 11.00 10.74 11.50 +0.35 39 91 535 +60
29APR26 160.00 P 12.68 12.68 12.20 12.89 +0.39 40 80 563 +80
29APR26 162.50 P 0.00 0.00 0.00 14.36 +0.42 40 0 390 0
29APR26 165.00 P 16.00 16.00 15.30 15.93 +0.43 40 2 613 +1
29APR26 167.50 P 0.00 0.00 0.00 17.39 +0.34 40 0 548 0
29APR26 170.00 P 0.00 0.00 0.00 19.06 +0.34 40 0 368 0
29APR26 172.50 P 0.00 0.00 0.00 21.01 +0.54 41 0 711 0
29APR26 175.00 P 0.00 0.00 0.00 22.62 +0.30 41 0 315 0
29APR26 177.50 P 0.00 0.00 0.00 24.64 +0.46 42 0 140 0
29APR26 180.00 P 0.00 0.00 0.00 26.53 +0.45 42 0 38 0
29APR26 182.50 P 0.00 0.00 0.00 28.45 +0.41 43 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 30.49 +0.47 43 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 32.04 -0.06 42 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 34.60 +2.15 44 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 36.75 +0.97 44 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 38.92 +0.62 45 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 41.12 +1.07 45 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 42.39 +0.19 41 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 47.98 +0.55 47 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 52.14 +0.58 46 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 57.14 +2.26 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 62.17 +0.36 51 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 67.43 +1.32 55 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 72.37 +1.41 57 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 77.29 +1.97 59 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 81.78 +0.62 58 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 86.66 +1.08 59 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 90.63 -0.35 52 0 0 0
29JUN26 80.00 P 0.30 0.34 0.30 0.05 0.00 41 3 2,800 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.07 0.00 41 0 724 0
29JUN26 85.00 P 0.00 0.00 0.00 0.10 0.00 40 0 6,405 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 0.00 40 0 459 0
29JUN26 90.00 P 0.00 0.00 0.00 0.18 0.00 40 0 2,133 0
29JUN26 92.50 P 0.00 0.00 0.00 0.23 -0.01 40 0 1,081 0
29JUN26 95.00 P 0.00 0.00 0.00 0.32 -0.01 40 0 5,009 0
29JUN26 97.50 P 0.00 0.00 0.00 0.41 -0.01 40 0 2,149 0
29JUN26 100.00 P 0.89 0.89 0.89 0.54 -0.01 40 2 6,841 -2
29JUN26 102.50 P 0.98 0.98 0.98 0.67 -0.01 40 2 2,013 -2
29JUN26 105.00 P 1.08 1.08 1.08 0.86 -0.01 40 5 4,523 0
29JUN26 107.50 P 0.00 0.00 0.00 1.06 -0.01 40 0 4,103 0
29JUN26 110.00 P 1.26 1.42 1.26 1.30 -0.01 40 4 4,491 +3
29JUN26 112.50 P 0.00 0.00 0.00 1.59 -0.01 40 0 3,523 0
29JUN26 115.00 P 0.00 0.00 0.00 1.86 -0.03 40 0 6,166 0
29JUN26 117.50 P 2.10 2.10 2.10 2.17 +0.02 40 3 2,204 0
29JUN26 120.00 P 2.39 2.42 2.39 2.55 +0.03 40 66 10,391 +65
29JUN26 122.50 P 2.93 2.93 2.93 2.96 0.00 40 65 2,630 +65
29JUN26 125.00 P 3.34 3.34 3.34 3.46 0.00 39 65 7,614 +65
29JUN26 127.50 P 3.75 3.76 3.72 3.96 0.00 39 29 1,426 +15
29JUN26 130.00 P 4.40 4.50 4.23 4.60 +0.02 39 145 6,774 +109
29JUN26 132.50 P 4.88 4.88 4.88 5.24 +0.01 39 60 3,257 0
29JUN26 135.00 P 5.43 5.74 5.23 5.91 +0.03 39 375 9,940 +229
29JUN26 137.50 P 6.23 6.23 6.23 6.72 +0.04 39 30 3,413 -30
29JUN26 140.00 P 7.13 7.20 7.12 7.54 +0.04 39 37 5,029 +36
29JUN26 142.50 P 8.25 8.33 7.98 8.38 +0.06 39 81 9,753 +49
29JUN26 145.00 P 8.80 9.05 8.80 9.37 +0.07 39 2 11,466 +2
29JUN26 147.50 P 0.00 0.00 0.00 10.37 +0.07 39 0 2,772 0
29JUN26 150.00 P 11.20 11.24 11.15 11.37 +0.07 39 18 13,257 +11
29JUN26 152.50 P 0.00 0.00 0.00 12.56 +0.11 39 0 1,288 0
29JUN26 155.00 P 13.90 13.90 13.50 13.81 +0.18 39 3 2,531 +3
29JUN26 157.50 P 0.00 0.00 0.00 15.19 +0.37 39 0 1,012 0
29JUN26 160.00 P 16.20 16.20 16.00 16.59 +0.31 40 3 7,631 +1
29JUN26 162.50 P 0.00 0.00 0.00 18.09 +0.36 40 0 327 0
29JUN26 165.00 P 0.00 0.00 0.00 19.72 +0.45 40 0 2,667 0
29JUN26 167.50 P 0.00 0.00 0.00 21.17 +0.34 40 0 698 0
29JUN26 170.00 P 0.00 0.00 0.00 22.89 +0.42 41 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 24.56 +0.47 41 0 446 0
29JUN26 175.00 P 0.00 0.00 0.00 26.26 +0.43 41 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 28.23 +0.63 42 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 29.55 +0.13 40 0 148 0
29JUN26 182.50 P 0.00 0.00 0.00 32.00 +0.73 42 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 33.71 +0.65 42 0 365 0
29JUN26 187.50 P 0.00 0.00 0.00 35.70 +0.62 42 0 36 0
29JUN26 190.00 P 0.00 0.00 0.00 37.83 +0.79 43 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 39.72 +0.70 43 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 41.63 +0.59 43 0 30 0
29JUN26 197.50 P 0.00 0.00 0.00 43.13 +0.39 41 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 46.09 +1.48 44 0 8 0
29JUN26 205.00 P 0.00 0.00 0.00 49.29 -0.66 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 53.89 +0.86 42 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 59.04 +0.21 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 63.75 +1.94 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 67.43 +0.12 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 72.37 -0.07 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 77.29 +0.38 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 82.19 +0.10 48 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 86.66 +0.36 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 92.43 +0.72 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 96.31 +0.65 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 102.15 +1.11 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 107.11 +0.93 57 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 112.01 +1.12 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 115.84 +0.09 52 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 121.91 +1.29 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 127.01 +1.08 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 130.30 -0.09 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 136.82 +1.39 64 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 140.77 +0.85 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.26 0.00 40 0 867 0
29SEP26 82.50 P 0.00 0.00 0.00 0.35 +0.01 41 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.44 +0.01 41 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.56 +0.01 40 0 20 0
29SEP26 90.00 P 1.13 1.13 1.13 0.70 +0.01 40 3 49 +3
29SEP26 92.50 P 0.00 0.00 0.00 0.86 +0.03 41 0 953 0
29SEP26 95.00 P 0.00 0.00 0.00 1.07 +0.03 41 0 341 0
29SEP26 97.50 P 0.00 0.00 0.00 1.27 +0.02 41 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.54 +0.04 41 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.83 +0.04 41 0 232 0
29SEP26 105.00 P 0.00 0.00 0.00 2.13 +0.04 41 0 2,609 0
29SEP26 107.50 P 0.00 0.00 0.00 2.52 +0.05 41 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 2.86 +0.01 40 0 764 0
29SEP26 112.50 P 2.98 3.25 2.98 3.23 -0.01 40 200 704 +195
29SEP26 115.00 P 0.00 0.00 0.00 3.66 +0.02 40 0 5,867 0
29SEP26 117.50 P 0.00 0.00 0.00 4.16 +0.07 40 0 610 0
29SEP26 120.00 P 0.00 0.00 0.00 4.68 +0.08 40 0 1,604 0
29SEP26 122.50 P 5.17 5.17 5.17 5.31 +0.11 40 65 1,041 +65
29SEP26 125.00 P 5.89 5.89 5.89 5.97 +0.11 40 65 2,115 +65
29SEP26 127.50 P 0.00 0.00 0.00 6.64 +0.11 40 0 1,076 0
29SEP26 130.00 P 7.25 7.25 7.25 7.37 +0.14 40 10 6,302 +10
29SEP26 132.50 P 0.00 0.00 0.00 8.20 +0.14 40 0 1,690 0
29SEP26 135.00 P 8.65 8.65 8.65 9.04 +0.14 40 85 4,020 0
29SEP26 137.50 P 0.00 0.00 0.00 9.88 +0.14 40 0 1,309 0
29SEP26 140.00 P 10.30 10.80 10.30 10.85 +0.18 40 15 6,346 -7
29SEP26 142.50 P 11.87 11.87 11.87 11.87 +0.19 39 60 1,327 +60
29SEP26 145.00 P 12.24 12.24 12.24 12.89 +0.18 39 751 6,542 +751
29SEP26 147.50 P 0.00 0.00 0.00 14.00 +0.27 40 0 1,790 0
29SEP26 150.00 P 0.00 0.00 0.00 15.11 +0.24 39 0 6,875 0
29SEP26 152.50 P 0.00 0.00 0.00 16.34 +0.26 39 0 2,603 0
29SEP26 155.00 P 0.00 0.00 0.00 17.66 +0.32 39 0 3,516 0
29SEP26 157.50 P 0.00 0.00 0.00 19.03 +0.30 40 0 1,514 0
29SEP26 160.00 P 0.00 0.00 0.00 20.53 +0.39 40 0 5,515 0
29SEP26 162.50 P 0.00 0.00 0.00 21.93 +0.32 40 0 766 0
29SEP26 165.00 P 0.00 0.00 0.00 23.27 +0.15 40 0 2,918 0
29SEP26 167.50 P 0.00 0.00 0.00 25.11 +0.50 40 0 930 0
29SEP26 170.00 P 0.00 0.00 0.00 26.54 +0.32 40 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 28.32 +0.42 40 0 454 0
29SEP26 175.00 P 0.00 0.00 0.00 30.09 +0.50 41 0 989 0
29SEP26 177.50 P 0.00 0.00 0.00 31.74 +0.43 41 0 61 0
29SEP26 180.00 P 0.00 0.00 0.00 34.14 +0.47 42 0 1,870 0
29SEP26 182.50 P 34.60 34.60 34.60 34.99 +0.97 41 1 56 +1
29SEP26 185.00 P 0.00 0.00 0.00 37.08 -0.28 41 0 84 0
29SEP26 187.50 P 0.00 0.00 0.00 38.67 -0.33 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 40.48 +0.81 41 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 41.83 -0.88 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.84 +0.77 42 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 45.93 -0.03 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 48.42 -0.19 41 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 51.95 -0.69 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 56.98 +1.83 43 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 61.84 +0.37 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 65.36 +0.66 43 0 105 0
29SEP26 225.00 P 0.00 0.00 0.00 69.37 +1.58 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.48 -0.33 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.51 -1.31 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 83.04 +0.68 43 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 89.09 +1.95 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.43 -0.53 44 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 96.70 -0.85 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 102.15 +1.11 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 107.28 +1.10 48 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 112.83 +1.94 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.05 +0.30 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 122.02 +1.40 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 127.01 +1.08 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 132.12 +1.73 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 137.03 +1.60 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 140.77 +0.85 49 0 0 0
30DEC26 80.00 P 1.20 1.20 1.19 0.66 +0.04 41 85 611 +85
30DEC26 82.50 P 0.00 0.00 0.00 0.80 +0.04 41 0 66 0
30DEC26 85.00 P 1.45 1.45 1.45 0.98 +0.06 41 2 149 +2
30DEC26 87.50 P 0.00 0.00 0.00 1.19 +0.06 41 0 38 0
30DEC26 90.00 P 0.00 0.00 0.00 1.40 +0.06 41 0 81 0
30DEC26 92.50 P 0.00 0.00 0.00 1.68 +0.09 41 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 1.98 +0.09 41 0 2,048 0
30DEC26 97.50 P 2.44 2.44 2.44 2.29 +0.09 41 65 105 -5
30DEC26 100.00 P 0.00 0.00 0.00 2.67 +0.13 41 0 573 0
30DEC26 102.50 P 0.00 0.00 0.00 3.09 +0.13 41 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.51 +0.13 41 0 174 0
30DEC26 107.50 P 0.00 0.00 0.00 3.92 +0.10 40 0 63 0
30DEC26 110.00 P 0.00 0.00 0.00 4.38 +0.02 40 0 259 0
30DEC26 112.50 P 0.00 0.00 0.00 4.84 +0.03 40 0 1,066 0
30DEC26 115.00 P 0.00 0.00 0.00 5.37 +0.20 40 0 324 0
30DEC26 117.50 P 0.00 0.00 0.00 5.99 +0.06 40 0 424 0
30DEC26 120.00 P 0.00 0.00 0.00 6.67 +0.21 40 0 949 0
30DEC26 122.50 P 7.25 7.25 7.25 7.35 +0.15 40 2 838 0
30DEC26 125.00 P 7.90 7.90 7.90 8.05 +0.23 40 66 401 +65
30DEC26 127.50 P 8.73 8.73 8.73 8.90 +0.26 40 2 2,023 -2
30DEC26 130.00 P 9.55 9.55 9.55 9.75 +0.27 40 1 5,525 0
30DEC26 132.50 P 10.42 10.42 10.42 10.60 +0.27 40 3 1,050 +3
30DEC26 135.00 P 0.00 0.00 0.00 11.47 +0.28 40 0 524 0
30DEC26 137.50 P 12.07 12.07 12.07 12.49 +0.32 40 30 1,959 +30
30DEC26 140.00 P 13.10 13.10 13.10 13.53 +0.33 40 2 413 +2
30DEC26 142.50 P 14.45 14.45 14.45 14.56 +0.32 39 3 87 -1
30DEC26 145.00 P 14.79 15.50 14.79 15.61 +0.33 39 1,004 2,213 +1,003
30DEC26 147.50 P 0.00 0.00 0.00 16.75 +0.38 39 0 453 0
30DEC26 150.00 P 17.89 17.95 17.89 17.98 +0.39 39 2 558 +1
30DEC26 152.50 P 0.00 0.00 0.00 19.25 +0.39 39 0 284 0
30DEC26 155.00 P 20.17 20.55 20.17 20.50 +0.32 39 3 505 +1
30DEC26 157.50 P 21.98 21.98 21.98 21.95 +0.41 40 60 237 +60
30DEC26 160.00 P 22.93 23.03 22.93 23.36 +0.43 40 54 2,258 +42
30DEC26 162.50 P 0.00 0.00 0.00 24.83 +0.51 40 0 616 0
30DEC26 165.00 P 0.00 0.00 0.00 26.35 +0.43 40 0 377 0
30DEC26 167.50 P 0.00 0.00 0.00 27.82 +0.34 40 0 1,190 0
30DEC26 170.00 P 0.00 0.00 0.00 29.62 +0.54 40 0 6,470 0
30DEC26 172.50 P 0.00 0.00 0.00 31.12 +0.42 40 0 1,100 0
30DEC26 175.00 P 0.00 0.00 0.00 32.72 +0.37 40 0 194 0
30DEC26 177.50 P 0.00 0.00 0.00 34.42 +0.38 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 36.26 +0.50 40 0 6 0
30DEC26 182.50 P 0.00 0.00 0.00 37.31 -0.21 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.97 -0.16 41 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 40.92 +0.69 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.03 +0.75 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 44.72 -0.09 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 48.22 +2.34 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 48.65 -0.06 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.85 +1.78 43 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 55.81 +1.82 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 60.17 +2.45 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 64.00 +1.43 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.60 +0.33 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 71.48 +0.83 42 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 77.26 +1.61 45 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 81.73 +1.70 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 83.93 -0.32 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 89.09 +0.65 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 93.00 +0.04 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 98.30 +0.13 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.31 -0.78 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.92 +1.74 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 112.83 +1.14 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 117.36 +0.57 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 122.02 +1.07 45 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 127.01 +1.08 46 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 132.41 +2.02 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 137.03 +0.67 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 141.13 +0.76 46 0 0 0
TOTAL PUT 37,285 1,062,012 +11,385
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$ 12.96
29JAN26 5.75 C 0.00 0.00 0.00 7.22 -0.22 208 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.00 -0.25 254 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 6.83 -0.12 304 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.48 -0.28 202 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.22 -0.28 167 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 5.97 -0.28 158 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 5.79 -0.22 227 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.52 -0.24 203 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.21 -0.30 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.05 -0.15 199 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 4.82 -0.18 198 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.51 -0.19 155 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.29 -0.21 163 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 3.97 -0.28 94 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 3.81 -0.20 152 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.47 -0.23 80 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.21 -0.31 0 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.00 -0.20 98 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 2.54 -0.23 98 0 769 0
29JAN26 11.00 C 0.00 0.00 0.00 2.04 -0.24 81 2 331 -2
29JAN26 11.50 C 1.45 1.45 1.45 1.56 -0.23 69 5 148 -5
29JAN26 12.00 C 0.90 1.03 0.90 1.08 -0.18 55 4 194 -2
29JAN26 12.50 C 0.50 0.50 0.50 0.73 -0.18 57 50 223 0
29JAN26 13.00 C 0.30 0.48 0.30 0.44 -0.15 56 52 152 +16
29JAN26 13.50 C 0.27 0.27 0.27 0.25 -0.12 56 15 358 +15
29JAN26 14.00 C 0.08 0.11 0.08 0.12 -0.09 55 18 160 -1
29JAN26 14.50 C 0.08 0.08 0.05 0.06 -0.05 56 17 151 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 217 0
29JAN26 15.50 C 0.02 0.02 0.02 0.01 -0.02 56 6 78 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 5.56 -0.20 107 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.31 -0.22 102 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.07 -0.13 99 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.82 -0.18 93 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.54 -0.16 80 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.29 -0.24 75 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.99 -0.26 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.83 -0.18 75 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.61 -0.19 75 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.31 -0.28 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.06 -0.18 57 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 2.63 -0.14 58 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.19 -0.13 55 2 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.77 -0.20 52 0 269 0
26FEB26 12.00 C 0.00 0.00 0.00 1.38 -0.17 49 0 328 0
26FEB26 12.50 C 0.84 0.86 0.84 1.07 -0.15 49 90 333 -23
26FEB26 13.00 C 0.66 0.82 0.62 0.82 -0.12 49 52 185 +50
26FEB26 13.50 C 0.53 0.60 0.53 0.62 -0.11 50 3 148 +1
26FEB26 14.00 C 0.44 0.45 0.34 0.45 -0.09 50 5 1,817 +3
26FEB26 14.50 C 0.25 0.25 0.25 0.32 -0.07 50 1 119 0
26FEB26 15.00 C 0.20 0.22 0.18 0.22 -0.06 49 25 75 +7
26FEB26 15.50 C 0.00 0.00 0.00 0.15 -0.04 49 0 43 0
26FEB26 16.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 661 0
26FEB26 16.50 C 0.12 0.12 0.12 0.07 -0.02 50 17 178 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 8 0
30MAR26 2.90 C 0.00 0.00 0.00 10.07 -0.31 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.99 -0.30 146 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.89 -0.30 142 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.82 -0.27 165 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.81 -0.16 200 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.69 -0.18 189 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.50 -0.28 139 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.38 -0.31 83 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.28 -0.29 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.18 -0.34 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.16 -0.15 159 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.11 -0.10 173 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.02 -0.16 172 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.79 -0.27 104 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.69 -0.26 101 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.66 -0.20 143 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.52 -0.19 123 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.51 -0.19 153 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.32 -0.27 117 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.31 -0.17 147 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.10 -0.28 98 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.98 -0.31 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.87 -0.14 137 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.49 -0.23 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.24 -0.31 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.00 -0.30 73 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.88 -0.17 114 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.52 -0.27 78 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.32 -0.23 90 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.97 -0.34 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.83 -0.22 83 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.56 -0.26 74 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.31 -0.26 70 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.07 -0.26 68 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.82 -0.23 64 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.57 -0.27 61 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.29 -0.31 50 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.10 -0.23 58 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.83 -0.30 51 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.62 -0.18 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.46 -0.13 60 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.21 -0.18 56 0 1,297 0
30MAR26 10.50 C 0.00 0.00 0.00 2.74 -0.17 50 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.27 -0.23 45 0 71 0
30MAR26 11.50 C 0.00 0.00 0.00 1.93 -0.23 46 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.69 -0.14 51 0 273 0
30MAR26 12.50 C 1.22 1.22 1.22 1.38 -0.13 49 15 48 +14
30MAR26 13.00 C 1.03 1.17 1.03 1.14 -0.11 50 65 185 +58
30MAR26 13.50 C 0.90 0.90 0.90 0.91 -0.13 49 6 208 0
30MAR26 14.00 C 0.00 0.00 0.00 0.75 -0.10 50 0 2,637 0
30MAR26 14.50 C 0.62 0.62 0.62 0.60 -0.10 50 1 63 +1
30MAR26 15.00 C 0.51 0.51 0.51 0.48 -0.08 50 1 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.37 -0.07 50 0 70 0
30MAR26 16.00 C 0.00 0.00 0.00 0.29 -0.06 50 0 113 0
30MAR26 16.50 C 0.00 0.00 0.00 0.22 -0.05 49 0 37 0
30MAR26 17.00 C 0.25 0.25 0.21 0.17 -0.04 49 14 66 +8
30MAR26 17.50 C 0.00 0.00 0.00 0.13 -0.03 49 0 90 0
30MAR26 18.00 C 0.15 0.15 0.15 0.10 -0.03 50 60 126 +60
29APR26 8.75 C 0.00 0.00 0.00 4.29 -0.31 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.23 -0.23 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.94 -0.19 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.73 -0.09 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.52 -0.19 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.23 -0.16 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.91 -0.16 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.47 -0.20 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.19 -0.08 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.89 -0.07 50 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 1.60 -0.13 49 0 51 0
29APR26 13.00 C 1.29 1.29 1.29 1.36 -0.12 49 3 235 0
29APR26 13.50 C 0.00 0.00 0.00 1.15 -0.11 49 0 310 0
29APR26 14.00 C 0.98 0.99 0.98 0.98 -0.09 50 16 157 +15
29APR26 14.50 C 0.00 0.00 0.00 0.81 -0.10 49 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.67 -0.09 49 0 530 0
29APR26 15.50 C 0.00 0.00 0.00 0.55 -0.08 49 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.45 -0.07 49 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.37 -0.06 49 0 1 0
29APR26 17.00 C 0.35 0.35 0.35 0.30 -0.05 49 15 27 +15
29APR26 17.50 C 0.00 0.00 0.00 0.24 -0.05 49 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.20 -0.03 49 0 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.28 -0.29 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.23 -0.29 86 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.16 -0.15 97 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.11 -0.10 108 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.02 -0.16 108 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.86 -0.20 90 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.77 -0.18 91 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.73 -0.13 103 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.57 -0.21 87 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.51 -0.19 94 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.38 -0.21 85 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.31 -0.17 90 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.17 -0.21 79 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.06 -0.23 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.89 -0.13 87 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.57 -0.22 68 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.29 -0.26 50 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.17 -0.13 79 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.88 -0.18 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.61 -0.18 62 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.32 -0.24 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.14 -0.19 60 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.91 -0.14 59 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.63 -0.19 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.41 -0.22 53 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.18 -0.22 52 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.94 -0.13 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.77 -0.19 54 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.50 -0.21 49 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.30 -0.21 50 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 4.09 -0.22 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.89 -0.20 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.68 -0.20 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.46 -0.20 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.11 -0.17 47 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.76 -0.18 47 0 86 0
29JUN26 11.50 C 0.00 0.00 0.00 2.47 -0.17 48 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.20 -0.15 48 0 180 0
29JUN26 12.50 C 0.00 0.00 0.00 1.96 -0.07 49 0 46 0
29JUN26 13.00 C 1.90 1.90 1.75 1.71 -0.07 48 3 33 +3
29JUN26 13.50 C 0.00 0.00 0.00 1.51 -0.06 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.33 -0.05 49 0 17 0
29JUN26 14.50 C 0.00 0.00 0.00 1.17 -0.08 49 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.03 -0.09 49 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 -0.08 49 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 -0.07 49 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 -0.06 49 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.58 -0.05 49 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.38 -0.21 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.31 -0.17 78 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.19 -0.19 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.09 -0.20 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.89 -0.16 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.57 -0.22 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.30 -0.25 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.17 -0.16 67 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.89 -0.18 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.67 -0.19 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.41 -0.19 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.21 -0.16 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.94 -0.23 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.73 -0.19 54 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.46 -0.23 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.26 -0.22 50 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.00 -0.26 47 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.87 -0.18 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.66 -0.19 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.48 -0.18 51 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.27 -0.19 50 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.06 -0.21 48 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.92 -0.16 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.72 -0.17 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.40 -0.16 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.04 -0.20 47 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.85 -0.11 50 0 17 0
29SEP26 12.00 C 2.35 2.35 2.35 2.56 -0.13 49 5 99 +5
29SEP26 12.50 C 0.00 0.00 0.00 2.33 -0.12 49 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 -0.13 48 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.89 -0.07 48 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 -0.06 49 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.57 -0.05 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.42 -0.08 49 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 -0.07 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.15 -0.09 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.04 -0.07 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 -0.06 49 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.84 -0.06 49 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.75 -0.05 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.38 -0.18 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.17 -0.19 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.98 -0.20 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.79 -0.17 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.61 -0.18 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.38 -0.24 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.27 -0.17 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.11 -0.16 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.95 -0.16 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.65 -0.15 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.36 -0.15 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.11 -0.09 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.81 -0.14 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 -0.13 47 0 87 0
30DEC26 13.00 C 2.30 2.30 2.30 2.41 -0.13 47 1 71 +1
30DEC26 13.50 C 0.00 0.00 0.00 2.26 -0.12 48 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.09 -0.10 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 -0.12 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.79 -0.11 49 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.65 -0.10 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 -0.08 49 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.40 -0.09 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.28 -0.08 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.18 -0.07 49 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 -0.09 48 0 0 0
TOTAL CALL 569 21,110 +239
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 191 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 182 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 172 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 163 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 155 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 147 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 123 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 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 0.01 0.01 0.01 0.01 0.00 67 10 791 -10
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 61 0 375 0
29JAN26 11.50 P 0.05 0.05 0.05 0.05 +0.01 58 5 189 0
29JAN26 12.00 P 0.15 0.19 0.15 0.12 +0.02 57 22 579 +20
29JAN26 12.50 P 0.42 0.42 0.30 0.25 +0.05 56 9 373 0
29JAN26 13.00 P 0.47 0.70 0.47 0.47 +0.07 55 18 235 -2
29JAN26 13.50 P 1.00 1.00 1.00 0.78 +0.10 56 10 89 0
29JAN26 14.00 P 0.00 0.00 0.00 1.15 +0.12 54 0 223 0
29JAN26 14.50 P 0.00 0.00 0.00 1.56 +0.11 46 0 66 0
29JAN26 15.00 P 0.00 0.00 0.00 2.06 +0.16 56 0 3 0
29JAN26 15.50 P 0.00 0.00 0.00 2.54 +0.21 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.08 +0.23 85 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.04 +0.20 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.55 +0.21 93 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.05 +0.21 100 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.01 51 0 184 0
26FEB26 10.00 P 0.05 0.05 0.05 0.04 +0.01 50 3 737 +2
26FEB26 10.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 355 0
26FEB26 11.00 P 0.14 0.14 0.14 0.14 +0.02 49 5 446 +5
26FEB26 11.50 P 0.25 0.25 0.24 0.24 +0.04 49 16 882 0
26FEB26 12.00 P 0.46 0.46 0.41 0.38 +0.06 49 16 393 +14
26FEB26 12.50 P 0.57 0.73 0.57 0.57 +0.07 49 71 588 +65
26FEB26 13.00 P 0.80 0.80 0.80 0.80 +0.08 48 15 132 +15
26FEB26 13.50 P 1.25 1.34 1.25 1.11 +0.12 49 100 74 -64
26FEB26 14.00 P 0.00 0.00 0.00 1.46 +0.14 50 0 89 0
26FEB26 14.50 P 0.00 0.00 0.00 1.83 +0.15 50 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 2.29 +0.26 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.59 +0.14 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.11 +0.14 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.58 +0.15 50 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.04 +0.20 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.55 +0.18 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.07 +0.23 61 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 0.00 129 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 121 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 0.00 116 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 109 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 50 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 +0.01 50 0 28 0
30MAR26 9.50 P 0.10 0.10 0.10 0.08 +0.01 50 2 19 +2
30MAR26 9.75 P 0.00 0.00 0.00 0.10 +0.01 49 0 332 0
30MAR26 10.00 P 0.13 0.15 0.13 0.13 +0.01 49 27 76 +14
30MAR26 10.50 P 0.00 0.00 0.00 0.20 +0.02 49 0 78 0
30MAR26 11.00 P 0.00 0.00 0.00 0.32 +0.05 49 0 87 0
30MAR26 11.50 P 0.54 0.54 0.45 0.45 +0.05 49 54 452 +54
30MAR26 12.00 P 0.62 0.68 0.62 0.63 +0.07 49 27 237 +27
30MAR26 12.50 P 0.99 0.99 0.84 0.85 +0.10 49 82 191 +39
30MAR26 13.00 P 1.19 1.19 1.19 1.09 +0.09 49 1 84 +1
30MAR26 13.50 P 0.00 0.00 0.00 1.39 +0.11 49 0 99 0
30MAR26 14.00 P 0.00 0.00 0.00 1.73 +0.15 50 0 170 0
30MAR26 14.50 P 0.00 0.00 0.00 2.08 +0.13 50 0 141 0
30MAR26 15.00 P 0.00 0.00 0.00 2.46 +0.15 50 0 45 0
30MAR26 15.50 P 0.00 0.00 0.00 2.84 +0.19 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.24 +0.12 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.67 +0.17 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.17 +0.24 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.75 +0.33 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.07 +0.11 47 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.12 +0.02 49 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 1 0
29APR26 9.75 P 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 75 0
29APR26 10.50 P 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.45 +0.05 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.61 +0.07 48 0 303 0
29APR26 12.00 P 0.00 0.00 0.00 0.80 +0.08 48 0 53 0
29APR26 12.50 P 0.00 0.00 0.00 1.02 +0.08 48 0 110 0
29APR26 13.00 P 0.00 0.00 0.00 1.27 +0.10 48 0 438 0
29APR26 13.50 P 0.00 0.00 0.00 1.57 +0.11 48 0 270 0
29APR26 14.00 P 0.00 0.00 0.00 1.91 +0.14 49 0 107 0
29APR26 14.50 P 0.00 0.00 0.00 2.26 +0.11 50 0 106 0
29APR26 15.00 P 0.00 0.00 0.00 2.67 +0.24 51 0 91 0
29APR26 15.50 P 0.00 0.00 0.00 3.07 +0.19 52 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.35 +0.13 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.79 +0.05 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.37 +0.20 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.80 +0.18 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.17 +0.21 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 78 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 75 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 72 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 69 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 53 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.01 48 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.02 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.02 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 +0.03 48 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 +0.03 48 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 +0.04 49 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 +0.04 48 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 +0.04 48 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.55 +0.07 49 0 128 0
29JUN26 11.00 P 0.00 0.00 0.00 0.69 +0.05 48 0 272 0
29JUN26 11.50 P 0.92 0.96 0.92 0.89 +0.09 48 65 369 +10
29JUN26 12.00 P 0.00 0.00 0.00 1.11 +0.10 48 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.34 +0.08 48 0 37 0
29JUN26 13.00 P 0.00 0.00 0.00 1.60 +0.10 48 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.90 +0.08 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 +0.09 49 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 2.57 +0.11 49 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.93 +0.12 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.25 +0.11 48 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.63 +0.16 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.15 +0.19 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.56 +0.25 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.01 +0.21 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.37 +0.25 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 49 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 0.07 +0.01 49 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 +0.03 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 +0.04 48 0 0 0
29SEP26 9.00 P 0.49 0.49 0.49 0.41 +0.04 48 30 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.04 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.05 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.06 48 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.84 +0.06 47 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 1.04 +0.08 48 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.25 +0.09 48 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.49 +0.10 48 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 +0.11 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.03 +0.08 48 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 2.33 +0.07 48 0 62 0
29SEP26 14.00 P 0.00 0.00 0.00 2.66 +0.09 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.00 +0.10 49 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 +0.09 49 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.69 +0.12 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.06 +0.13 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.46 +0.14 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.91 +0.19 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.28 +0.15 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.74 +0.20 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 +0.04 49 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.04 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 +0.04 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 +0.06 48 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.05 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.05 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.06 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 +0.06 48 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 +0.07 48 0 0 0
30DEC26 11.00 P 1.20 1.20 1.20 1.29 +0.07 47 1 1 +1
30DEC26 11.50 P 1.41 1.41 1.41 1.52 +0.08 48 1 12 +1
30DEC26 12.00 P 1.72 1.80 1.72 1.77 +0.09 48 4 9 +4
30DEC26 12.50 P 0.00 0.00 0.00 2.04 +0.10 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 +0.10 48 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.63 +0.12 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.95 +0.13 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.29 +0.14 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.64 +0.15 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.04 +0.18 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.42 +0.19 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.81 +0.20 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.21 +0.19 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.61 +0.19 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.99 +0.19 51 0 0 0
TOTAL PUT 594 23,581 +198
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$ 6.61
29JAN26 2.70 C 0.00 0.00 0.00 3.92 +0.02 258 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 3.84 +0.04 302 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.72 +0.06 238 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.64 +0.04 280 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.52 +0.06 220 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.42 +0.06 211 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.32 0.00 203 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.22 +0.06 194 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.12 +0.06 186 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 3.02 +0.06 179 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 2.92 +0.06 171 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 2.82 0.00 164 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.72 +0.06 157 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.62 +0.06 150 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.52 +0.06 143 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.42 +0.05 136 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.32 +0.06 130 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.22 +0.06 123 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.12 0.00 117 0 16 0
29JAN26 4.60 C 0.00 0.00 0.00 2.02 +0.06 111 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.83 +0.01 116 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.71 0.00 0 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 1.65 +0.09 123 0 87 0
29JAN26 5.25 C 0.00 0.00 0.00 1.40 +0.09 105 10 1,242 -10
29JAN26 5.50 C 0.00 0.00 0.00 1.16 +0.09 94 0 1,039 0
29JAN26 5.75 C 0.00 0.00 0.00 0.92 +0.07 82 10 587 -10
29JAN26 6.00 C 0.00 0.00 0.00 0.69 +0.06 71 0 973 0
29JAN26 6.25 C 0.00 0.00 0.00 0.50 +0.07 69 0 1,336 0
29JAN26 6.50 C 0.46 0.46 0.28 0.34 +0.06 67 15 1,467 -11
29JAN26 6.75 C 0.24 0.24 0.19 0.22 +0.06 67 40 899 -7
29JAN26 7.00 C 0.17 0.20 0.10 0.13 +0.04 66 102 887 +57
29JAN26 7.25 C 0.07 0.09 0.07 0.08 +0.03 68 42 907 +30
29JAN26 7.50 C 0.09 0.10 0.09 0.04 +0.02 66 71 671 +30
29JAN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 65 0 372 0
29JAN26 8.00 C 0.03 0.04 0.03 0.01 0.00 66 24 568 +20
29JAN26 8.25 C 0.02 0.02 0.02 0.01 0.00 74 6 542 -6
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 581 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 297 0
29JAN26 9.00 C 0.02 0.02 0.01 0.01 0.00 97 17 362 +17
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 57 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 124 0 138 0
26FEB26 2.70 C 0.00 0.00 0.00 3.94 +0.03 148 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.84 +0.04 143 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.73 0.00 124 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.64 +0.04 132 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.52 +0.05 84 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.42 +0.05 77 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.32 0.00 69 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.84 +0.02 94 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.63 +0.02 75 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.53 +0.06 72 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.24 +0.06 71 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.16 +0.02 79 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.96 +0.04 71 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.83 0.00 48 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.76 +0.05 64 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.65 +0.05 56 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.40 +0.03 47 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.24 +0.07 62 0 412 0
26FEB26 5.75 C 1.00 1.00 1.00 1.03 +0.07 59 88 646 0
26FEB26 6.00 C 0.00 0.00 0.00 0.85 +0.05 59 0 404 0
26FEB26 6.25 C 0.63 0.63 0.63 0.68 +0.05 57 1 964 0
26FEB26 6.50 C 0.60 0.60 0.54 0.54 +0.04 56 5 562 +5
26FEB26 6.75 C 0.54 0.54 0.42 0.43 +0.04 57 18 1,190 +18
26FEB26 7.00 C 0.40 0.41 0.29 0.33 +0.03 57 53 1,563 +52
26FEB26 7.25 C 0.23 0.23 0.23 0.25 +0.02 56 10 776 0
26FEB26 7.50 C 0.24 0.24 0.17 0.18 +0.01 55 6 617 0
26FEB26 7.75 C 0.14 0.14 0.14 0.14 +0.02 57 40 452 +40
26FEB26 8.00 C 0.15 0.15 0.11 0.10 +0.01 56 34 359 +34
26FEB26 8.25 C 0.08 0.08 0.08 0.07 0.00 56 80 349 0
26FEB26 8.50 C 0.00 0.00 0.00 0.05 0.00 56 0 835 0
26FEB26 8.75 C 0.05 0.05 0.05 0.04 +0.01 57 5 952 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 10.00 C 0.03 0.03 0.03 0.01 0.00 61 1 43 +1
30MAR26 2.70 C 0.00 0.00 0.00 3.94 +0.03 102 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.84 +0.04 98 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.73 0.00 79 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.65 +0.05 98 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.53 +0.06 70 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.44 +0.07 82 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.34 +0.02 78 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.24 +0.07 75 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.06 +0.06 82 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.95 +0.05 72 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.84 -0.01 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.76 +0.03 71 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.66 +0.05 68 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.54 +0.04 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.44 0.00 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.34 +0.06 46 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.29 +0.06 67 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.17 +0.03 57 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.09 +0.05 60 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.97 +0.02 52 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.89 0.00 55 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 1.81 +0.09 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.76 +0.14 63 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.50 +0.08 53 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 1.33 +0.10 56 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 1.15 +0.09 56 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.98 +0.07 55 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.83 +0.05 55 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 +0.02 53 0 293 0
30MAR26 6.75 C 0.00 0.00 0.00 0.59 +0.04 55 0 425 0
30MAR26 7.00 C 0.52 0.52 0.45 0.49 +0.02 55 42 882 +7
30MAR26 7.25 C 0.00 0.00 0.00 0.40 +0.01 54 0 1,238 0
30MAR26 7.50 C 0.31 0.31 0.31 0.33 +0.02 55 7 482 +2
30MAR26 7.75 C 0.28 0.28 0.28 0.27 +0.02 55 2 106 +2
30MAR26 8.00 C 0.00 0.00 0.00 0.22 +0.01 55 0 397 0
30MAR26 8.25 C 0.00 0.00 0.00 0.17 +0.01 54 0 116 0
30MAR26 8.50 C 0.18 0.18 0.18 0.14 +0.01 54 2 64 -2
30MAR26 8.75 C 0.00 0.00 0.00 0.11 0.00 54 0 92 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 +0.01 55 0 405 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 0.00 54 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 +0.01 55 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 3.95 +0.04 89 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.84 +0.02 75 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.75 +0.02 81 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.65 +0.05 77 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.56 +0.08 80 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.46 +0.02 77 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.35 +0.03 67 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.24 +0.03 52 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.17 +0.04 72 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.06 0.00 64 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.98 +0.01 70 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.88 +0.02 67 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.79 +0.06 67 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.68 +0.07 61 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.60 +0.03 64 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.51 +0.02 64 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.40 +0.01 58 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.33 +0.07 62 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.23 +0.09 60 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.14 +0.05 59 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.04 +0.05 56 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.96 +0.07 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.88 +0.02 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.79 +0.04 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.59 +0.02 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.41 +0.07 54 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.23 +0.05 53 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 1.08 +0.05 54 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.94 +0.05 54 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.82 +0.06 54 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 +0.02 53 0 200 0
29APR26 7.00 C 0.00 0.00 0.00 0.60 +0.03 53 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.51 +0.02 53 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.43 +0.02 53 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.37 +0.02 53 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.31 +0.02 53 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.26 +0.02 53 0 30 0
29APR26 8.50 C 0.00 0.00 0.00 0.22 +0.02 53 0 50 0
29APR26 8.75 C 0.26 0.26 0.26 0.18 +0.01 53 1 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 0.00 53 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 3.97 +0.04 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.89 +0.06 79 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.78 +0.05 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.69 +0.06 72 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.60 +0.06 73 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.50 +0.06 70 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.41 +0.05 69 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.30 +0.04 64 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.22 +0.05 66 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.13 +0.05 66 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.02 +0.05 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.95 +0.04 64 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.84 +0.04 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.75 +0.04 59 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.66 +0.01 58 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.57 +0.04 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.50 +0.06 59 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.40 +0.09 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.34 +0.07 59 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.23 +0.04 55 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.14 +0.01 54 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.07 +0.02 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.98 +0.01 53 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.93 +0.02 55 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.74 +0.02 54 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 +0.04 54 0 11 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.03 50 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 0.00 50 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 +0.05 53 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 1.01 +0.05 53 0 115 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 +0.05 53 0 87 0
29JUN26 7.00 C 0.00 0.00 0.00 0.81 +0.04 53 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 +0.03 54 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.64 +0.02 53 0 48 0
29JUN26 7.75 C 0.62 0.62 0.62 0.57 +0.02 53 5 12 +5
29JUN26 8.00 C 0.63 0.63 0.63 0.50 +0.02 53 2 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.44 +0.02 53 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.39 +0.02 53 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 +0.01 53 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 +0.01 53 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.27 +0.02 53 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 +0.01 53 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 4.02 +0.06 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.93 +0.07 68 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.83 +0.06 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.74 +0.06 65 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.65 +0.07 64 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.55 +0.07 62 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.46 +0.06 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.37 +0.06 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.27 +0.05 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.19 +0.06 58 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.10 +0.06 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.01 +0.06 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.94 +0.06 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.84 +0.05 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.77 +0.07 56 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.69 +0.07 56 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.61 +0.06 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.53 +0.08 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.45 +0.07 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.36 +0.05 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 +0.07 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 +0.07 54 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.15 +0.05 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.09 +0.07 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 +0.12 53 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.75 +0.04 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 +0.04 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 +0.03 52 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.01 50 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.24 +0.03 52 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 +0.03 52 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 +0.02 52 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 +0.02 52 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.88 +0.02 52 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.81 +0.03 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 +0.02 52 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 +0.02 52 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.61 +0.02 52 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.56 +0.03 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 +0.02 52 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 +0.02 52 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 +0.02 52 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 4.07 +0.08 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.98 +0.08 64 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.89 +0.08 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.79 +0.05 61 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.71 +0.08 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.62 +0.10 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.54 +0.10 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.44 +0.09 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.35 +0.07 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.28 +0.09 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.20 +0.09 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.10 +0.07 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.03 +0.09 56 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.95 +0.09 55 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.87 +0.07 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.80 +0.08 55 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.72 +0.07 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.65 +0.07 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.55 +0.04 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.50 +0.08 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.44 +0.07 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.36 +0.07 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 +0.07 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 +0.06 52 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 +0.07 52 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 +0.08 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 +0.05 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 +0.07 52 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 +0.07 52 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 +0.04 52 0 13 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.02 50 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.25 +0.03 52 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.16 +0.02 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.08 +0.03 52 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.00 +0.02 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 +0.03 52 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.86 +0.02 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 +0.01 51 0 65 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 +0.02 52 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 +0.01 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 +0.01 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 +0.02 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 +0.01 51 0 0 0
TOTAL CALL 739 40,315 +274
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 138 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 125 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 85 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 418 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 330 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 457 0
29JAN26 5.50 P 0.02 0.02 0.02 0.01 0.00 66 28 376 +28
29JAN26 5.75 P 0.04 0.04 0.03 0.03 +0.01 68 14 395 -4
29JAN26 6.00 P 0.07 0.08 0.07 0.06 +0.01 65 6 846 0
29JAN26 6.25 P 0.11 0.15 0.10 0.12 +0.01 65 14 367 +1
29JAN26 6.50 P 0.20 0.22 0.13 0.21 +0.01 64 43 1,703 -33
29JAN26 6.75 P 0.26 0.26 0.24 0.33 -0.03 61 30 702 0
29JAN26 7.00 P 0.51 0.51 0.51 0.50 -0.04 61 8 273 -1
29JAN26 7.25 P 0.00 0.00 0.00 0.70 -0.05 62 0 178 0
29JAN26 7.50 P 0.00 0.00 0.00 0.92 -0.06 63 0 330 0
29JAN26 7.75 P 0.00 0.00 0.00 1.19 -0.04 84 0 106 0
29JAN26 8.00 P 0.00 0.00 0.00 1.44 -0.03 96 0 81 0
29JAN26 8.25 P 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.89 -0.09 0 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 2.15 -0.10 95 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.64 -0.11 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.14 -0.10 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 748 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 56 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 58 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 56 0 217 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 0.00 58 0 661 0
26FEB26 5.75 P 0.14 0.14 0.14 0.13 -0.01 55 40 669 +20
26FEB26 6.00 P 0.17 0.18 0.17 0.19 -0.02 54 53 596 +32
26FEB26 6.25 P 0.25 0.28 0.25 0.28 -0.03 54 8 229 -2
26FEB26 6.50 P 0.36 0.41 0.30 0.39 -0.03 54 155 975 +15
26FEB26 6.75 P 0.47 0.47 0.45 0.52 -0.05 53 30 590 0
26FEB26 7.00 P 0.67 0.67 0.67 0.67 -0.06 53 10 166 +10
26FEB26 7.25 P 0.00 0.00 0.00 0.85 -0.06 54 0 60 0
26FEB26 7.50 P 0.00 0.00 0.00 1.04 -0.07 54 0 235 0
26FEB26 7.75 P 0.00 0.00 0.00 1.25 -0.07 55 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.47 -0.08 56 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.69 -0.09 55 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.93 -0.10 57 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.16 -0.10 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.45 -0.05 72 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.66 -0.11 64 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.91 -0.05 68 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.14 -0.10 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 54 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 55 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 56 0 30 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 56 0 94 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 56 0 80 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 56 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 808 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.01 55 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 -0.02 54 0 1,424 0
30MAR26 5.75 P 0.00 0.00 0.00 0.23 -0.02 53 0 152 0
30MAR26 6.00 P 0.00 0.00 0.00 0.31 -0.03 52 0 102 0
30MAR26 6.25 P 0.00 0.00 0.00 0.42 -0.02 53 30 15 -30
30MAR26 6.50 P 0.00 0.00 0.00 0.53 -0.04 52 0 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.67 -0.02 53 0 200 0
30MAR26 7.00 P 0.00 0.00 0.00 0.83 -0.04 54 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.00 -0.06 54 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.18 -0.06 54 30 156 +30
30MAR26 7.75 P 0.00 0.00 0.00 1.37 -0.06 54 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.58 -0.07 55 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.83 +0.01 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.02 -0.01 58 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.25 -0.08 59 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.51 0.00 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.74 -0.03 65 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.98 -0.06 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.19 -0.11 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.45 -0.06 68 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 75 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 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 64 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 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 0.00 54 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 53 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 0.00 53 0 25 0
29APR26 5.00 P 0.14 0.14 0.14 0.12 -0.01 52 10 40 +10
29APR26 5.25 P 0.00 0.00 0.00 0.18 0.00 53 0 315 0
29APR26 5.50 P 0.26 0.26 0.26 0.23 -0.02 52 2 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.31 -0.02 52 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.40 -0.03 51 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 0.51 -0.03 52 0 910 0
29APR26 6.50 P 0.00 0.00 0.00 0.63 -0.03 51 0 465 0
29APR26 6.75 P 0.00 0.00 0.00 0.77 -0.04 52 0 200 0
29APR26 7.00 P 0.00 0.00 0.00 0.94 -0.03 53 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.10 -0.05 53 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.28 -0.05 54 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.47 -0.05 54 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.69 -0.02 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.88 -0.05 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.11 -0.03 58 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.33 0.00 59 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.55 -0.03 59 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.78 -0.01 60 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.00 -0.08 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.23 -0.07 60 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.47 -0.06 61 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 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 49 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 53 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 53 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 54 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 53 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 0.00 53 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 0.00 54 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 -0.01 53 0 60 0
29JUN26 4.80 P 0.19 0.19 0.19 0.18 -0.01 52 10 15 +10
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.01 52 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 -0.01 53 0 221 0
29JUN26 5.25 P 0.00 0.00 0.00 0.29 -0.01 52 0 210 0
29JUN26 5.50 P 0.38 0.38 0.38 0.36 -0.02 51 3 1,547 -3
29JUN26 5.75 P 0.00 0.00 0.00 0.45 -0.02 51 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.56 -0.02 51 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.67 -0.02 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.81 -0.02 52 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.94 -0.04 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.10 -0.03 52 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 1.27 -0.04 53 0 1 0
29JUN26 7.50 P 1.49 1.49 1.49 1.45 -0.04 53 1 4,009 -1
29JUN26 7.75 P 0.00 0.00 0.00 1.62 -0.05 53 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.81 -0.07 53 0 130 0
29JUN26 8.25 P 0.00 0.00 0.00 2.01 -0.07 54 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.21 -0.08 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.43 -0.05 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.63 -0.04 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.85 -0.07 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.13 -0.02 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.36 -0.01 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.59 +0.02 62 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 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 49 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 52 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 52 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 0.08 -0.01 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 53 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 0.12 -0.01 51 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 0.00 52 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 0.00 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 0.00 52 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.01 52 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.01 52 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 0.00 52 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.02 51 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 -0.01 51 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 -0.02 51 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 -0.01 51 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 -0.01 51 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 -0.02 51 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.86 -0.01 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 -0.03 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 -0.01 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.30 -0.01 52 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.46 -0.02 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 -0.02 52 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.85 -0.01 54 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.00 -0.03 53 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.22 -0.02 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.42 -0.02 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.62 -0.03 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.83 -0.03 56 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.04 -0.03 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.24 -0.05 56 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.44 -0.07 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.70 -0.04 58 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 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 52 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 52 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 0.10 -0.01 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 51 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 0.00 51 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.01 51 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.01 51 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.01 51 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.01 51 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 -0.01 51 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.01 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 -0.01 51 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 0.00 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 -0.01 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 -0.01 51 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 -0.01 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 0.00 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 -0.02 51 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 -0.01 50 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 -0.01 51 0 7 0
30DEC26 6.75 P 0.00 0.00 0.00 1.30 -0.01 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.44 -0.03 51 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 -0.02 52 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 -0.02 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.99 -0.02 53 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 -0.02 53 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.36 -0.03 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.55 -0.04 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 -0.03 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.95 -0.04 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 -0.04 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.37 -0.04 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.57 -0.05 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.80 -0.04 56 0 0 0
TOTAL PUT 525 36,254 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.82
29JAN26 41.00 C 0.00 0.00 0.00 13.85 -0.52 54 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.85 -0.12 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.85 -0.12 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.86 -0.12 55 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.86 -0.42 50 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.12 -0.13 83 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.85 -0.13 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.85 -0.14 0 0 60 0
29JAN26 49.00 C 0.00 0.00 0.00 5.86 -0.17 28 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.84 -0.10 0 0 6 0
29JAN26 52.50 C 0.00 0.00 0.00 2.41 -0.12 19 0 294 0
29JAN26 55.00 C 0.47 0.47 0.47 0.56 -0.11 18 15 400 +15
29JAN26 57.50 C 0.00 0.00 0.00 0.04 -0.03 18 0 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.30 -0.07 65 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.30 +0.23 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.31 +0.24 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.28 +0.21 51 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.25 -0.03 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.23 -0.06 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.96 -0.13 15 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.18 -0.05 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.17 +0.05 27 0 0 0
26FEB26 50.00 C 5.00 5.00 4.90 5.03 -0.03 18 10 35 +10
26FEB26 52.50 C 0.00 0.00 0.00 2.80 -0.11 17 0 322 0
26FEB26 55.00 C 1.19 1.25 1.19 1.23 -0.08 17 50 393 +50
26FEB26 57.50 C 0.41 0.41 0.41 0.43 -0.04 18 1 142 0
26FEB26 60.00 C 0.14 0.14 0.14 0.10 -0.02 18 30 30 -23
26FEB26 62.50 C 0.06 0.06 0.06 0.02 -0.01 18 10 10 +5
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 0.00 0.00 0.00 0.01 0.00 33 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 360 0
26FEB26 77.50 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 26.25 +0.15 86 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.28 +0.17 84 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.27 +0.16 79 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.26 +0.14 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.29 +0.01 72 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.29 +0.16 68 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.29 +0.15 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.30 +0.16 61 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.32 +0.17 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.31 +0.16 55 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.33 +0.06 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.92 -0.24 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.30 -0.07 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.36 -0.03 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.31 +0.13 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.28 +0.09 34 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.25 -0.07 30 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.23 -0.06 26 0 3 0
30MAR26 47.00 C 7.93 7.93 7.93 8.37 +0.28 28 5 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.39 +0.16 25 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.17 -0.04 16 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.22 -0.20 15 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.28 -0.10 17 0 132 0
30MAR26 55.00 C 0.00 0.00 0.00 1.83 -0.08 18 0 381 0
30MAR26 57.50 C 0.00 0.00 0.00 0.91 -0.06 19 0 236 0
30MAR26 60.00 C 0.49 0.49 0.49 0.40 -0.03 19 3 765 +3
30MAR26 62.50 C 0.26 0.26 0.26 0.15 -0.01 19 4 128 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 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 24 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 13.36 -0.03 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.31 +0.13 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.28 +0.09 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.40 +0.08 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.43 +0.14 25 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.51 +0.30 24 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.55 +0.26 22 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.32 -0.11 15 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.84 +0.23 21 0 6 0
29APR26 52.50 C 0.00 0.00 0.00 3.80 +0.02 19 0 14 0
29APR26 55.00 C 0.00 0.00 0.00 2.27 -0.08 18 0 3 0
29APR26 57.50 C 1.34 1.34 1.34 1.29 -0.05 19 1 2 0
29APR26 60.00 C 0.00 0.00 0.00 0.70 -0.04 19 0 50 0
29APR26 62.50 C 0.00 0.00 0.00 0.33 -0.03 19 0 20 0
29APR26 65.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 -0.01 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 20 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 21.29 +0.16 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.32 -0.07 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.30 -0.06 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.32 +0.17 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.31 -0.12 20 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.38 -0.07 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.99 -0.25 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.30 -0.07 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.36 -0.15 15 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.52 +0.29 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.28 +0.01 0 0 1 0
29JUN26 45.00 C 10.06 10.06 10.06 10.63 +0.27 21 1 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.77 -0.08 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.83 -0.04 21 0 3 0
29JUN26 48.00 C 7.79 7.79 7.79 7.70 -0.09 17 1 36 +1
29JUN26 49.00 C 0.00 0.00 0.00 7.28 +0.28 22 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.16 -0.08 18 0 1,341 0
29JUN26 52.50 C 0.00 0.00 0.00 4.49 -0.06 19 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.13 -0.05 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.09 -0.03 20 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.39 -0.04 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.86 -0.02 20 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.51 0.00 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 0.00 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 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.15 -0.09 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.30 -0.07 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.36 -0.15 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.52 +0.16 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.37 -0.11 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.63 +0.01 17 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.77 -0.08 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.87 -0.10 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.40 +0.20 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.36 -0.09 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.68 -0.07 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.10 -0.07 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.82 -0.05 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.78 -0.03 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.02 -0.07 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.45 -0.01 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.98 -0.02 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 0.00 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.01 20 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 0.00 20 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.36 -0.16 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.52 -0.12 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.69 -0.11 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.91 -0.09 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.13 -0.10 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.40 -0.09 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.68 -0.09 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.02 -0.08 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.36 -0.08 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.09 +0.12 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.66 -0.05 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.62 -0.04 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.76 -0.04 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.08 -0.03 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.64 -0.02 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.20 -0.02 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 -0.01 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
TOTAL CALL 131 10,117 +61
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 178 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8,837 0
29JAN26 52.50 P 0.13 0.13 0.12 0.05 -0.01 19 9 301 -8
29JAN26 55.00 P 0.82 0.98 0.76 0.75 +0.02 19 36 647 +14
29JAN26 57.50 P 0.00 0.00 0.00 2.78 +0.11 25 0 86 0
29JAN26 60.00 P 5.40 5.40 5.40 5.34 +0.28 44 1 1 -1
29JAN26 62.50 P 0.00 0.00 0.00 7.68 -0.04 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.26 -0.10 63 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.89 +0.33 87 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.21 +0.05 75 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.71 +0.15 84 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.21 -0.01 93 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.71 +0.13 101 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 0.02 +0.01 20 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 18 0 110 0
26FEB26 50.00 P 0.14 0.14 0.14 0.07 0.00 18 1 229 0
26FEB26 52.50 P 0.00 0.00 0.00 0.40 +0.02 18 0 145 0
26FEB26 55.00 P 0.00 0.00 0.00 1.34 +0.05 18 0 256 0
26FEB26 57.50 P 0.00 0.00 0.00 3.05 +0.08 19 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 5.34 +0.10 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.68 -0.04 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.26 -0.10 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.89 +0.15 46 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.21 +0.03 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.71 -0.09 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.21 -0.03 51 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.71 +0.13 56 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 0.02 +0.01 20 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 0.00 0.00 0.00 0.05 0.00 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 0.00 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 0.38 0.38 0.34 0.27 0.00 19 11 192 +1
30MAR26 52.50 P 0.00 0.00 0.00 0.81 +0.02 19 0 242 0
30MAR26 55.00 P 1.80 1.80 1.80 1.85 +0.06 19 2 77 0
30MAR26 57.50 P 0.00 0.00 0.00 3.44 +0.07 20 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 5.36 -0.03 19 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.82 +0.10 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.26 -0.10 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.89 +0.15 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.21 +0.03 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.75 -0.05 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.21 -0.03 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.71 +0.13 44 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 0.13 +0.01 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 0.32 +0.01 19 0 20 0
29APR26 50.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 7 0
29APR26 52.50 P 0.00 0.00 0.00 1.11 +0.02 19 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.19 +0.05 20 0 18 0
29APR26 57.50 P 0.00 0.00 0.00 3.73 +0.07 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.69 +0.09 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.98 +0.11 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.26 -0.10 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.89 +0.15 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.21 +0.03 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.75 -0.05 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.21 -0.03 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.71 +0.08 39 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 0.08 +0.01 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 +0.02 20 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.38 +0.02 20 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.53 +0.04 20 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.71 +0.03 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.94 +0.04 20 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.73 +0.06 20 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.85 +0.08 21 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 4.21 -0.03 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.15 +0.11 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.24 +0.12 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.56 +0.12 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.93 +0.08 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.32 +0.08 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.78 -0.02 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.26 +0.02 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.71 +0.08 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 +0.01 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.49 +0.02 20 0 7 0
29SEP26 46.00 P 0.00 0.00 0.00 0.64 +0.03 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.05 +0.04 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.29 +0.04 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.60 +0.05 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.51 +0.06 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.73 +0.08 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.20 +0.09 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.85 +0.04 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.84 +0.11 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.96 +0.12 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.23 +0.12 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.38 +0.04 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.20 +0.22 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.50 +0.13 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.90 +0.18 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.39 +0.01 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 0.64 +0.02 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.81 +0.02 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.00 +0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.23 +0.03 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.48 +0.04 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.79 +0.05 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.10 +0.05 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.10 +0.06 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.32 +0.07 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.78 +0.08 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.45 +0.09 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.31 +0.10 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.34 +0.11 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.50 +0.11 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.81 +0.12 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.23 +0.14 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.59 +0.14 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.05 +0.17 30 0 0 0
TOTAL PUT 60 14,350 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 82.55
29JAN26 57.50 C 0.00 0.00 0.00 25.33 +1.02 132 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.59 +0.78 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.10 +0.79 62 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.12 +1.27 112 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 15.10 +0.75 41 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.60 +0.80 0 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 10.42 +1.04 62 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 7.89 +1.00 48 0 31 0
29JAN26 77.50 C 4.48 5.40 4.48 5.38 +0.80 35 33 547 +33
29JAN26 80.00 C 3.70 4.10 3.70 3.42 +0.68 35 80 1,937 -20
29JAN26 82.50 C 1.63 2.56 1.63 1.85 +0.43 34 539 3,142 -10
29JAN26 85.00 C 0.56 1.40 0.55 0.87 +0.24 34 724 2,498 +114
29JAN26 87.50 C 0.29 0.59 0.29 0.34 +0.10 34 420 1,349 +173
29JAN26 90.00 C 0.24 0.24 0.24 0.11 +0.03 34 25 896 0
29JAN26 92.50 C 0.08 0.10 0.08 0.04 +0.02 35 560 2,593 -530
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 173 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 52 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 25.45 +0.97 65 0 60 0
26FEB26 60.00 C 23.80 23.80 23.80 23.41 +1.43 74 1 60 -1
26FEB26 62.50 C 0.00 0.00 0.00 20.84 +1.32 65 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.12 +1.11 51 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.28 +0.68 28 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.23 +1.28 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.42 +0.62 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.31 +0.71 29 0 30 0
26FEB26 77.50 C 6.80 6.80 6.80 6.31 +0.75 29 20 1,430 0
26FEB26 80.00 C 5.43 5.43 4.49 4.63 +0.70 29 90 504 +5
26FEB26 82.50 C 2.95 3.21 2.95 3.18 +0.52 28 38 608 -30
26FEB26 85.00 C 2.60 2.60 2.32 2.12 +0.38 29 478 836 +200
26FEB26 87.50 C 1.50 1.72 1.34 1.33 +0.23 29 44 872 +42
26FEB26 90.00 C 0.89 1.13 0.89 0.79 +0.16 28 147 1,167 +72
26FEB26 92.50 C 0.00 0.00 0.00 0.45 +0.10 28 0 158 0
26FEB26 95.00 C 0.50 0.50 0.50 0.24 +0.06 28 5 1,848 -5
26FEB26 97.50 C 0.33 0.33 0.33 0.12 +0.03 28 60 90 -55
26FEB26 100.00 C 0.15 0.15 0.15 0.06 +0.01 28 25 120 +25
26FEB26 102.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 30.34 +0.74 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.94 +0.12 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.45 +0.65 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.41 +1.43 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.84 +1.04 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.61 +1.31 44 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 16.20 +1.44 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.78 +0.94 36 0 0 0
30MAR26 72.50 C 12.35 12.35 12.35 11.44 +0.39 32 1 1 0
30MAR26 75.00 C 10.18 10.18 10.18 9.71 +0.93 34 1 2 -1
30MAR26 77.50 C 0.00 0.00 0.00 7.68 +0.68 31 0 296 0
30MAR26 80.00 C 6.81 6.81 6.81 6.21 +0.69 32 16 780 +16
30MAR26 82.50 C 5.42 5.57 5.42 4.86 +0.58 32 65 586 -9
30MAR26 85.00 C 3.28 4.00 3.18 3.78 +0.43 32 38 1,753 +28
30MAR26 87.50 C 2.68 3.43 2.68 2.86 +0.31 32 46 1,673 +44
30MAR26 90.00 C 2.36 2.55 2.36 2.12 +0.25 32 26 3,128 -18
30MAR26 92.50 C 0.00 0.00 0.00 1.54 +0.20 32 0 290 0
30MAR26 95.00 C 1.38 1.60 1.38 1.10 +0.15 32 708 812 +482
30MAR26 97.50 C 0.00 0.00 0.00 0.77 +0.11 32 0 467 0
30MAR26 100.00 C 0.88 0.88 0.88 0.53 +0.08 32 3 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.36 +0.06 32 0 137 0
30MAR26 105.00 C 0.52 0.52 0.52 0.24 +0.04 31 30 103 +30
30MAR26 107.50 C 0.00 0.00 0.00 0.16 +0.03 31 0 431 0
30MAR26 110.00 C 0.30 0.35 0.30 0.11 +0.02 32 79 147 +79
30MAR26 112.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 +0.01 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 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 25.75 +0.83 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.41 +1.20 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.33 +1.53 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.61 +0.83 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.27 +0.76 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.78 +0.41 28 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 11.82 +0.34 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.84 +0.31 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.48 +0.68 31 0 1,706 0
29APR26 80.00 C 7.30 7.30 7.30 7.06 +0.69 31 3 318 0
29APR26 82.50 C 5.85 5.85 5.75 5.75 +0.62 31 60 74 +33
29APR26 85.00 C 0.00 0.00 0.00 4.67 +0.55 31 0 76 0
29APR26 87.50 C 3.55 3.55 3.55 3.71 +0.40 31 1 30 -1
29APR26 90.00 C 0.00 0.00 0.00 2.90 +0.31 31 0 117 0
29APR26 92.50 C 0.00 0.00 0.00 2.24 +0.26 31 0 35 0
29APR26 95.00 C 0.00 0.00 0.00 1.71 +0.21 31 0 66 0
29APR26 97.50 C 0.00 0.00 0.00 1.29 +0.17 31 0 30 0
29APR26 100.00 C 1.43 1.43 1.43 0.97 +0.14 31 8 24 +8
29APR26 102.50 C 0.00 0.00 0.00 0.72 +0.12 31 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.52 +0.08 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.75 +0.65 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.41 +1.20 33 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 21.46 +0.85 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.62 +0.84 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.27 +0.34 27 0 0 0
29JUN26 70.00 C 15.68 15.68 15.68 14.13 +0.45 27 1 150 0
29JUN26 72.50 C 0.00 0.00 0.00 13.06 +1.39 33 0 0 0
29JUN26 75.00 C 11.11 11.11 11.11 10.61 +0.54 28 2 146 +2
29JUN26 77.50 C 0.00 0.00 0.00 9.66 +1.13 32 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 7.79 +0.58 29 0 251 0
29JUN26 82.50 C 0.00 0.00 0.00 6.78 +0.57 31 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.73 +0.50 31 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.82 +0.43 31 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.99 +0.37 31 0 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 3.26 +0.31 31 0 239 0
29JUN26 95.00 C 0.00 0.00 0.00 2.66 +0.29 31 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 2.17 +0.25 31 0 50 0
29JUN26 100.00 C 2.22 2.43 2.22 1.73 +0.20 31 45 2,489 +40
29JUN26 102.50 C 0.00 0.00 0.00 1.40 +0.19 31 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.11 +0.14 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.88 +0.15 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.68 +0.10 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.53 +0.08 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.42 +0.07 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.32 +0.05 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 +0.05 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.03 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.75 +0.65 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.41 +0.28 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.83 +0.34 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.07 +0.25 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.23 +0.67 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.65 +0.79 30 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 14.28 +1.03 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.42 +0.60 30 0 210 0
29SEP26 77.50 C 0.00 0.00 0.00 11.35 +0.87 32 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.83 +0.59 31 0 195 0
29SEP26 82.50 C 0.00 0.00 0.00 8.66 +0.50 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.62 +0.51 31 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.70 +0.44 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 5.84 +0.42 31 0 3,064 0
29SEP26 92.50 C 0.00 0.00 0.00 5.13 +0.37 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.53 +0.32 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 4.01 +0.30 32 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 3.54 +0.32 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 3.07 +0.28 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.64 +0.28 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.27 +0.28 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.90 +0.21 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.61 +0.17 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.39 +0.16 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.18 +0.14 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.04 +0.15 32 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 26.26 +0.72 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.08 +0.70 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.00 +0.51 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.03 +0.55 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.27 +0.58 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.68 +0.59 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.14 +0.55 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.74 +0.55 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.41 +0.50 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.19 +0.49 30 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 10.06 +0.44 30 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 9.04 +0.45 30 0 1,542 0
30DEC26 87.50 C 0.00 0.00 0.00 8.08 +0.38 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 7.24 +0.39 30 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.43 +0.33 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.78 +0.35 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.25 +0.38 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.73 +0.31 31 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 4.26 +0.29 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.76 +0.23 31 0 0 0
30DEC26 107.50 C 3.65 3.65 3.65 3.34 +0.23 31 1 4 +1
TOTAL CALL 4,423 52,945 +747
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 488 0
29JAN26 75.00 P 0.13 0.13 0.09 0.06 -0.04 34 15 980 0
29JAN26 77.50 P 0.43 0.43 0.20 0.25 -0.10 34 53 2,025 +28
29JAN26 80.00 P 1.08 1.10 0.46 0.75 -0.24 34 342 3,341 -164
29JAN26 82.50 P 1.40 1.78 1.12 1.69 -0.48 33 263 1,600 +42
29JAN26 85.00 P 3.40 3.40 2.30 3.21 -0.69 33 572 738 -74
29JAN26 87.50 P 5.11 5.11 4.47 5.22 -0.84 33 74 217 +44
29JAN26 90.00 P 0.00 0.00 0.00 7.52 -0.92 34 0 179 0
29JAN26 92.50 P 0.00 0.00 0.00 9.96 -0.84 35 0 306 0
29JAN26 95.00 P 0.00 0.00 0.00 12.76 -0.52 65 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 14.95 -0.80 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.45 -0.79 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.26 -0.60 90 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.45 -0.82 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.20 -0.56 101 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.45 -0.88 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.25 -0.55 117 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.50 -0.79 98 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 265 0
26FEB26 67.50 P 0.12 0.12 0.12 0.03 -0.01 28 25 70 0
26FEB26 70.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 527 0
26FEB26 72.50 P 0.00 0.00 0.00 0.23 -0.05 28 0 462 0
26FEB26 75.00 P 0.50 0.50 0.47 0.52 -0.10 28 20 1,580 +10
26FEB26 77.50 P 0.89 0.89 0.89 1.01 -0.18 28 25 1,633 0
26FEB26 80.00 P 1.34 1.70 1.34 1.75 -0.30 28 8 1,167 0
26FEB26 82.50 P 3.32 3.32 2.62 2.83 -0.48 28 19 594 +14
26FEB26 85.00 P 3.76 3.76 3.76 4.29 -0.58 28 27 262 0
26FEB26 87.50 P 5.31 5.33 5.31 6.08 -0.64 29 24 69 +1
26FEB26 90.00 P 0.00 0.00 0.00 7.78 -1.10 24 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 10.20 -0.87 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.76 -0.70 34 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.96 -0.81 28 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.69 -0.58 41 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.26 -0.60 47 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.45 -0.82 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.20 -0.61 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 33 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 0.00 33 0 38 0
30MAR26 62.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 148 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 750 0
30MAR26 67.50 P 0.00 0.00 0.00 0.32 -0.03 32 0 433 0
30MAR26 70.00 P 0.00 0.00 0.00 0.56 -0.08 32 0 412 0
30MAR26 72.50 P 0.81 0.81 0.80 0.95 -0.11 32 60 176 +15
30MAR26 75.00 P 1.29 1.29 1.29 1.46 -0.19 31 5 837 0
30MAR26 77.50 P 2.45 2.45 1.81 2.17 -0.23 31 20 1,036 +20
30MAR26 80.00 P 3.45 3.45 2.80 3.09 -0.34 31 23 7,659 0
30MAR26 82.50 P 4.34 4.34 3.65 4.26 -0.49 31 45 1,873 +30
30MAR26 85.00 P 0.00 0.00 0.00 5.68 -0.45 31 0 4,584 0
30MAR26 87.50 P 0.00 0.00 0.00 7.33 -0.68 31 0 2,101 0
30MAR26 90.00 P 8.35 8.35 8.35 9.37 -0.54 34 2 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 11.38 -0.59 34 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 13.45 -0.58 35 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 15.48 -0.82 33 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 17.69 -0.91 32 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 20.58 -0.28 41 0 30 0
30MAR26 105.00 P 21.60 21.60 21.60 22.47 -1.28 31 30 30 +30
30MAR26 107.50 P 0.00 0.00 0.00 25.31 -0.83 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.45 -1.52 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.25 -1.24 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.53 -0.76 44 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.35 -0.41 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.58 -0.71 50 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.04 -0.72 51 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.45 -0.75 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.95 -0.81 0 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 0.00 31 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 76 0
29APR26 67.50 P 0.00 0.00 0.00 0.58 -0.03 31 0 96 0
29APR26 70.00 P 0.00 0.00 0.00 0.92 -0.08 31 0 120 0
29APR26 72.50 P 0.00 0.00 0.00 1.34 -0.11 30 0 26 0
29APR26 75.00 P 0.00 0.00 0.00 1.95 -0.21 30 0 89 0
29APR26 77.50 P 0.00 0.00 0.00 2.74 -0.30 30 0 328 0
29APR26 80.00 P 0.00 0.00 0.00 3.73 -0.37 30 0 347 0
29APR26 82.50 P 5.00 5.00 5.00 4.93 -0.45 30 3 140 +3
29APR26 85.00 P 0.00 0.00 0.00 6.35 -0.51 30 0 62 0
29APR26 87.50 P 7.67 7.67 7.67 7.95 -0.65 31 30 91 +30
29APR26 90.00 P 0.00 0.00 0.00 9.66 -0.61 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 11.38 -0.91 29 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 13.97 -0.40 34 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.64 -0.94 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.34 -0.55 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.58 -0.91 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.66 -1.09 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 0.00 31 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.38 -0.02 31 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 0.61 -0.02 31 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 0.91 -0.04 30 0 2,737 0
29JUN26 67.50 P 0.00 0.00 0.00 1.28 -0.07 30 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 1.81 -0.08 30 5 208 -5
29JUN26 72.50 P 0.00 0.00 0.00 2.46 -0.15 30 0 221 0
29JUN26 75.00 P 2.95 2.95 2.95 3.26 -0.22 30 2 2,505 0
29JUN26 77.50 P 4.08 4.08 4.08 4.24 -0.27 30 100 762 +100
29JUN26 80.00 P 0.00 0.00 0.00 5.40 -0.32 30 0 3,283 0
29JUN26 82.50 P 0.00 0.00 0.00 6.71 -0.38 30 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 8.17 -0.46 30 0 588 0
29JUN26 87.50 P 9.52 9.52 9.43 9.81 -0.45 31 23 443 +23
29JUN26 90.00 P 0.00 0.00 0.00 11.39 -0.58 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 13.65 -0.02 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.63 +0.27 33 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 17.71 -0.29 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.85 +0.12 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.72 -0.60 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.22 -0.42 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.13 -0.70 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.26 -1.02 31 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.13 -0.39 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.79 -0.73 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.11 -0.07 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.58 +0.02 42 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.22 -0.70 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.63 -0.80 30 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.05 -0.89 29 0 0 0
29SEP26 57.50 P 0.86 0.86 0.86 0.74 +0.01 32 12 122 +12
29SEP26 60.00 P 0.00 0.00 0.00 1.03 -0.02 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.46 -0.04 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.97 -0.04 32 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.58 -0.08 32 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.30 -0.12 32 0 272 0
29SEP26 72.50 P 3.99 3.99 3.99 4.14 -0.13 32 86 616 0
29SEP26 75.00 P 0.00 0.00 0.00 5.12 -0.18 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 6.24 -0.19 32 0 467 0
29SEP26 80.00 P 0.00 0.00 0.00 7.47 -0.20 33 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 8.83 -0.24 33 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.29 -0.25 33 0 176 0
29SEP26 87.50 P 0.00 0.00 0.00 11.88 -0.30 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 13.53 -0.18 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.03 -0.68 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.85 -0.75 32 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.16 -0.16 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.70 -0.33 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.67 -1.12 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.28 -0.67 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.66 -0.56 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.58 -0.69 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.90 -0.60 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.56 -0.17 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.51 -0.56 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.79 -0.68 37 0 0 0
30DEC26 57.50 P 1.28 1.28 1.28 1.14 -0.02 31 10 79 +10
30DEC26 60.00 P 0.00 0.00 0.00 1.48 -0.07 31 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 2.04 -0.07 31 0 119 0
30DEC26 65.00 P 0.00 0.00 0.00 2.63 -0.11 31 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 3.30 -0.14 31 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 4.13 -0.15 31 0 559 0
30DEC26 72.50 P 0.00 0.00 0.00 5.02 -0.20 31 0 283 0
30DEC26 75.00 P 0.00 0.00 0.00 6.06 -0.20 32 0 233 0
30DEC26 77.50 P 0.00 0.00 0.00 7.19 -0.25 32 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 8.44 -0.25 32 0 1,827 0
30DEC26 82.50 P 9.57 9.57 9.57 9.79 -0.31 32 5 39 +5
30DEC26 85.00 P 0.00 0.00 0.00 11.25 -0.31 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.80 -0.37 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.46 -0.38 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 15.87 -0.75 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.03 -0.44 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.90 -0.49 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.90 -0.28 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.93 -0.52 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.75 -0.72 33 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 27.81 -0.84 33 0 156 0
TOTAL PUT 1,928 67,921 +174
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$ 6.57
29JAN26 4.70 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.08 -0.02 59 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.58 -0.02 33 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 256 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 702 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.89 -0.01 50 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.69 -0.01 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.59 -0.01 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.34 -0.01 34 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.84 -0.02 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.37 -0.02 17 0 84 0
26FEB26 6.50 C 0.00 0.00 0.00 0.20 -0.01 18 0 605 0
26FEB26 6.75 C 0.00 0.00 0.00 0.08 -0.01 17 0 648 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.90 -0.02 35 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.80 -0.02 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.71 0.00 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.61 -0.01 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.36 -0.01 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.12 -0.01 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.87 -0.02 21 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.64 -0.02 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.43 -0.02 18 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.27 -0.02 18 0 380 0
30MAR26 6.75 C 0.00 0.00 0.00 0.14 -0.01 17 0 337 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 130 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 19 0 180 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 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 1.92 -0.01 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.84 +0.01 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.72 -0.01 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.62 -0.01 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.38 -0.01 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.14 -0.01 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.89 -0.03 24 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.43 -0.02 17 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.27 -0.02 17 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.14 -0.01 16 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 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 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 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 1.95 -0.02 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.85 -0.02 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.75 -0.03 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.65 -0.03 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.39 -0.04 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.14 -0.03 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 -0.03 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.32 -0.02 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 -0.02 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 78 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 0.00 18 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 19 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 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 1.96 -0.02 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.85 -0.03 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 -0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 -0.03 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 -0.03 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.15 -0.03 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.93 -0.02 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 -0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 -0.01 19 0 77 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 -0.01 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 0.00 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 0.00 19 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 0.00 19 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 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 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 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.96 -0.02 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.75 -0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.65 -0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 -0.03 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 -0.03 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.94 -0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 -0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 0 6,391 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 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 23 0 441 0
29JAN26 6.50 P 0.05 0.05 0.04 0.05 0.00 19 150 522 -150
29JAN26 6.75 P 0.00 0.00 0.00 0.20 +0.01 20 0 736 0
29JAN26 7.00 P 0.00 0.00 0.00 0.44 +0.03 29 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.69 +0.02 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.94 +0.02 52 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.19 +0.02 62 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.44 +0.03 71 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.94 +0.03 89 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.19 +0.03 97 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.69 +0.03 112 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.93 +0.01 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 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 25 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 161 0
26FEB26 6.25 P 0.04 0.04 0.04 0.04 0.00 18 110 715 +110
26FEB26 6.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 248 0
26FEB26 6.75 P 0.00 0.00 0.00 0.25 +0.01 18 0 219 0
26FEB26 7.00 P 0.00 0.00 0.00 0.44 +0.01 16 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.69 +0.02 22 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 0.94 +0.02 28 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.19 +0.02 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.44 +0.02 39 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.94 +0.02 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.19 +0.02 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.44 +0.02 56 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.69 +0.02 60 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.94 +0.02 64 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 23 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 0.00 18 0 1,160 0
30MAR26 6.25 P 0.07 0.07 0.07 0.07 +0.01 17 15 978 +15
30MAR26 6.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 568 0
30MAR26 6.75 P 0.00 0.00 0.00 0.30 +0.01 18 0 549 0
30MAR26 7.00 P 0.00 0.00 0.00 0.48 +0.02 18 0 386 0
30MAR26 7.25 P 0.00 0.00 0.00 0.69 +0.01 18 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.19 +0.02 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.44 +0.02 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.69 +0.02 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.94 -0.02 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.19 +0.02 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.44 +0.02 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.69 +0.02 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.94 +0.02 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.19 +0.02 52 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 17 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 0.13 +0.02 15 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.24 +0.02 15 0 177 0
29APR26 6.75 P 0.00 0.00 0.00 0.40 +0.02 14 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.60 +0.03 13 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 17 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 0.00 17 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.32 +0.01 17 0 18 0
29JUN26 6.75 P 0.40 0.40 0.40 0.47 +0.02 17 30 38 +30
29JUN26 7.00 P 0.00 0.00 0.00 0.64 +0.01 15 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.85 +0.03 15 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.10 +0.06 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.21 +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 0.07 +0.01 19 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.01 19 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 0.27 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.02 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.03 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 +0.02 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 +0.04 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.03 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.01 18 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.02 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 +0.02 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 +0.03 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 +0.02 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 +0.03 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 +0.03 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 +0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.60 +0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 +0.03 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.03 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.32 +0.04 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 +0.03 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.81 +0.03 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.06 +0.03 22 0 0 0
TOTAL PUT 305 10,347 +5
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$ 13.71
29JAN26 8.75 C 0.00 0.00 0.00 4.97 -0.02 113 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.72 -0.01 106 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.47 -0.01 99 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.22 -0.01 92 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.97 -0.02 86 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.72 -0.02 79 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.22 -0.01 67 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.72 -0.02 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.22 -0.01 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.72 -0.02 33 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.22 -0.02 23 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.72 -0.02 13 0 150 0
29JAN26 13.50 C 0.00 0.00 0.00 0.28 -0.04 16 0 2,026 0
29JAN26 14.00 C 0.05 0.05 0.05 0.05 -0.03 17 15 650 -15
29JAN26 14.50 C 0.02 0.02 0.02 0.01 -0.01 21 15 125 -15
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.24 -0.02 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.99 0.00 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.74 0.00 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.75 -0.02 19 0 7 0
26FEB26 12.50 C 1.35 1.35 1.25 1.31 +0.01 25 57 282 +57
26FEB26 13.00 C 0.00 0.00 0.00 0.81 -0.04 17 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.46 -0.02 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 232 0
26FEB26 14.50 C 0.08 0.08 0.08 0.10 -0.01 19 10 20 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 0.00 20 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.99 -0.01 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.74 -0.02 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.49 -0.02 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.29 +0.03 74 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 4.72 -0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.75 -0.07 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.75 -0.03 0 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.31 -0.02 21 0 50 0
30MAR26 13.00 C 0.83 0.83 0.81 0.86 -0.06 19 28 100 -28
30MAR26 13.50 C 0.00 0.00 0.00 0.53 -0.01 19 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 0.00 20 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 0.00 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 0.00 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 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 25 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 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 4.24 -0.03 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.75 -0.07 22 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.26 -0.06 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.82 0.00 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.31 -0.02 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.90 -0.03 19 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.59 -0.01 19 0 160 0
29APR26 14.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.49 -0.03 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.29 +0.02 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.02 0.00 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.02 0.00 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.25 -0.03 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.75 -0.07 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.26 -0.06 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.82 -0.05 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.37 -0.07 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.02 -0.04 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 -0.03 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.54 -0.02 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 -0.02 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.29 +0.02 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.02 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.02 0.00 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.77 -0.01 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.25 -0.03 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.75 -0.07 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.30 -0.04 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.93 -0.03 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.60 -0.03 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.04 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 -0.04 22 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.66 -0.04 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 -0.04 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.02 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.77 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.26 -0.10 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.80 -0.09 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.42 -0.03 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.14 +0.04 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.82 -0.02 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.52 -0.03 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 -0.02 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 -0.02 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 -0.02 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 -0.01 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
TOTAL CALL 125 5,723 -1
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 1,715 0
29JAN26 14.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 659 0
29JAN26 14.50 P 0.00 0.00 0.00 0.81 +0.01 27 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.31 +0.04 38 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.82 +0.01 52 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.34 +0.03 69 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.84 +0.02 79 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.31 0.00 76 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.87 +0.09 108 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.31 +0.02 92 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.80 -0.02 92 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 53 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 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 0.00 20 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.23 0.00 19 0 175 0
26FEB26 14.00 P 0.00 0.00 0.00 0.50 +0.01 20 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.88 +0.02 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.34 +0.02 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.83 +0.01 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.34 0.00 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.86 +0.01 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.31 -0.02 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.87 +0.04 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.37 +0.04 61 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.83 -0.05 58 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 45 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 0.00 21 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 80 0
30MAR26 13.00 P 0.00 0.00 0.00 0.28 +0.01 20 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.52 +0.02 21 0 450 0
30MAR26 14.00 P 0.00 0.00 0.00 0.83 +0.02 21 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 1.22 +0.02 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.66 +0.07 24 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.14 +0.06 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.64 +0.02 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.14 +0.02 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.66 +0.11 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.11 0.00 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.68 +0.08 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.19 +0.15 54 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 0.01 -0.01 19 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.36 +0.01 20 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.60 +0.02 21 0 280 0
29APR26 14.00 P 0.00 0.00 0.00 0.90 +0.01 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.28 +0.02 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.70 +0.02 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.16 +0.02 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.64 +0.01 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.14 +0.02 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.66 +0.02 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.11 -0.04 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.68 +0.03 43 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 0.00 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 0.10 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.71 0.00 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.01 -0.03 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.39 +0.02 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.79 +0.01 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.22 +0.01 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.69 +0.03 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.17 +0.05 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.66 +0.02 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.11 -0.04 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.68 +0.03 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.19 +0.14 38 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 0.01 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 -0.02 23 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 -0.02 23 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.60 -0.01 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.97 -0.01 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.37 0.00 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.79 -0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 +0.01 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 +0.01 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 +0.01 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.70 +0.02 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.20 +0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 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 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 0.00 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 0.00 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.63 -0.05 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.04 +0.01 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.43 +0.01 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.84 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.28 +0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.74 +0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.22 +0.02 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 +0.02 28 0 0 0
TOTAL PUT 0 7,438 0
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$ 148.80
23JAN26 115.00 C 0.00 0.00 0.00 33.83 +1.39 90 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 31.33 +1.39 81 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 28.83 +1.39 71 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 26.33 +1.39 61 0 0 0
23JAN26 125.00 C 0.00 0.00 0.00 23.83 +1.39 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 21.33 +1.38 0 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 19.40 +1.94 110 0 7 0
23JAN26 132.50 C 0.00 0.00 0.00 16.35 +1.35 53 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 13.89 +1.30 53 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 11.83 +1.78 71 0 2 0
23JAN26 140.00 C 3.65 9.00 3.65 9.00 +0.91 44 86 30 0
23JAN26 142.50 C 2.82 5.20 2.48 6.97 +0.98 51 230 272 +169
23JAN26 145.00 C 2.00 5.91 1.50 5.00 +0.66 49 329 567 +162
23JAN26 147.50 C 1.20 4.25 1.17 3.57 +0.58 53 243 325 +33
23JAN26 150.00 C 0.59 3.01 0.52 2.30 +0.32 52 1,505 1,181 +525
23JAN26 152.50 C 0.45 1.98 0.43 1.48 +0.19 54 386 326 +49
23JAN26 155.00 C 0.25 1.21 0.24 0.85 +0.09 54 559 793 +98
23JAN26 157.50 C 0.15 0.74 0.15 0.46 +0.04 54 131 304 +69
23JAN26 160.00 C 0.14 0.45 0.09 0.23 +0.01 53 158 560 +94
23JAN26 162.50 C 0.23 0.23 0.23 0.11 0.00 53 30 270 +30
23JAN26 165.00 C 0.20 0.20 0.20 0.05 0.00 54 22 47 +22
23JAN26 167.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 25 0
23JAN26 170.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 68.86 +1.40 118 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 66.36 +1.39 101 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 63.86 +1.39 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 61.36 +1.39 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 58.86 +1.39 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 56.37 +1.40 94 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 53.87 +1.39 84 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 51.37 +1.39 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 48.87 +1.39 0 0 187 0
29JAN26 102.50 C 0.00 0.00 0.00 46.37 +1.39 0 0 780 0
29JAN26 105.00 C 0.00 0.00 0.00 43.88 +1.40 72 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 41.38 +1.39 64 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 38.88 +1.39 54 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 36.38 +1.39 0 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 33.88 +1.39 0 0 4,386 0
29JAN26 117.50 C 0.00 0.00 0.00 31.39 +1.39 51 0 1,104 0
29JAN26 120.00 C 29.08 29.10 29.08 28.89 +0.56 45 120 3,384 0
29JAN26 122.50 C 0.00 0.00 0.00 27.01 +1.98 86 0 4,055 0
29JAN26 125.00 C 0.00 0.00 0.00 24.65 +1.41 83 0 7,547 0
29JAN26 127.50 C 0.00 0.00 0.00 21.47 +0.86 48 0 2,629 0
29JAN26 130.00 C 19.00 19.00 19.00 19.40 +1.58 62 1 3,849 0
29JAN26 132.50 C 12.98 12.98 12.98 16.69 +0.80 48 3 5,631 -3
29JAN26 135.00 C 8.56 8.80 8.48 14.40 +1.59 48 38 1,434 +3
29JAN26 137.50 C 7.33 7.33 7.33 12.23 +1.11 48 20 1,070 -20
29JAN26 140.00 C 5.19 10.78 5.12 9.96 +0.86 44 123 14,114 -9
29JAN26 142.50 C 4.58 8.80 3.93 8.28 +1.03 47 74 1,177 +40
29JAN26 145.00 C 3.41 7.01 2.90 6.65 +0.74 48 270 2,906 +63
29JAN26 147.50 C 2.20 5.98 2.20 5.08 +0.62 46 579 2,557 -361
29JAN26 150.00 C 1.75 4.62 1.66 3.95 +0.45 47 148 2,905 -44
29JAN26 152.50 C 1.42 3.58 1.22 3.09 +0.42 49 215 3,573 -108
29JAN26 155.00 C 0.90 2.58 0.90 2.26 +0.32 49 804 4,133 +101
29JAN26 157.50 C 0.83 2.02 0.72 1.61 +0.24 49 138 1,141 -109
29JAN26 160.00 C 0.85 1.65 0.50 1.12 +0.17 49 202 3,419 +81
29JAN26 162.50 C 0.45 1.20 0.32 0.76 +0.12 48 934 4,150 +336
29JAN26 165.00 C 0.35 0.73 0.31 0.50 +0.08 48 162 509 -66
29JAN26 167.50 C 0.27 0.27 0.27 0.33 +0.06 48 2 761 0
29JAN26 170.00 C 0.18 0.47 0.18 0.21 +0.04 48 228 752 +195
29JAN26 172.50 C 0.26 0.26 0.26 0.13 +0.02 48 3 48 0
29JAN26 175.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 32 0
29JAN26 180.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
30JAN26 122.50 C 0.00 0.00 0.00 27.01 +1.95 81 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 24.65 +1.41 79 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 21.52 +0.91 48 0 0 0
30JAN26 130.00 C 0.00 0.00 0.00 19.40 +1.57 58 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 16.80 +0.91 49 0 0 0
30JAN26 135.00 C 0.00 0.00 0.00 14.55 +1.17 49 0 0 0
30JAN26 137.50 C 0.00 0.00 0.00 12.42 +1.09 49 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 10.43 +0.99 49 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 8.62 +1.10 49 0 0 0
30JAN26 145.00 C 3.57 5.53 3.33 6.96 +0.89 48 121 90 +89
30JAN26 147.50 C 2.72 6.10 2.54 5.51 +0.71 48 138 218 +24
30JAN26 150.00 C 2.20 4.89 1.92 4.33 +0.55 49 263 69 -18
30JAN26 152.50 C 1.54 3.67 1.54 3.38 +0.42 49 42 69 +36
30JAN26 155.00 C 1.03 2.99 1.03 2.56 +0.36 50 290 216 +120
30JAN26 157.50 C 1.14 2.22 1.14 1.88 +0.28 49 77 92 +48
30JAN26 160.00 C 0.87 1.66 0.87 1.35 +0.21 49 17 90 -10
30JAN26 162.50 C 1.20 1.20 1.09 0.95 +0.15 49 31 111 +21
30JAN26 165.00 C 1.10 1.10 1.10 0.65 +0.10 49 30 110 +30
30JAN26 167.50 C 0.68 0.68 0.68 0.44 +0.07 49 80 82 +80
30JAN26 170.00 C 0.57 0.57 0.50 0.29 - 49 50 50 -
26FEB26 80.00 C 0.00 0.00 0.00 69.04 +1.40 59 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 66.55 +1.40 59 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 64.05 +1.39 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 61.56 +1.39 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 59.07 +1.39 49 0 32 0
26FEB26 92.50 C 0.00 0.00 0.00 56.58 +1.39 49 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 54.09 +1.39 48 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 51.61 +1.39 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 48.94 +0.55 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 47.48 +1.42 78 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 45.04 +2.22 75 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 41.76 +1.38 49 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 40.18 +1.52 69 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 37.76 +1.12 66 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 35.36 +2.18 63 0 1,626 0
26FEB26 117.50 C 0.00 0.00 0.00 32.99 +2.87 60 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 30.66 +1.14 58 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 28.38 +2.34 57 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 25.59 +1.99 49 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 24.01 +1.74 54 0 749 0
26FEB26 130.00 C 19.24 22.00 19.24 22.00 +2.07 53 92 1,074 +29
26FEB26 132.50 C 0.00 0.00 0.00 19.59 +1.06 49 0 1,201 0
26FEB26 135.00 C 18.25 18.25 18.24 17.77 +1.61 49 92 1,575 +46
26FEB26 137.50 C 0.00 0.00 0.00 16.05 +1.40 49 0 1,266 0
26FEB26 140.00 C 10.59 10.59 9.56 14.44 +0.69 49 124 1,038 +90
26FEB26 142.50 C 9.36 9.36 8.48 12.93 +1.18 49 117 1,333 +31
26FEB26 145.00 C 8.07 12.00 7.78 11.36 +0.94 48 418 1,387 +77
26FEB26 147.50 C 7.08 10.81 6.47 10.13 +0.82 49 363 1,774 -107
26FEB26 150.00 C 6.10 9.60 6.05 9.06 +0.80 49 488 2,177 +38
26FEB26 152.50 C 5.28 8.53 5.14 8.01 +0.68 50 143 1,132 +6
26FEB26 155.00 C 5.30 7.62 4.48 7.07 +0.61 50 147 866 +14
26FEB26 157.50 C 4.24 6.65 4.00 6.27 +0.63 50 937 1,162 +686
26FEB26 160.00 C 3.70 5.95 3.36 5.45 +0.57 50 5,932 7,057 +5,575
26FEB26 162.50 C 3.40 5.32 3.40 4.71 +0.51 50 47 165 +10
26FEB26 165.00 C 2.73 4.64 2.73 4.06 +0.46 50 16 984 +13
26FEB26 167.50 C 2.89 4.22 2.89 3.49 +0.42 50 59 428 0
26FEB26 170.00 C 2.62 3.65 2.62 2.99 +0.38 50 36 1,216 +36
26FEB26 172.50 C 2.09 3.30 2.09 2.55 +0.33 50 26 29 +2
26FEB26 175.00 C 1.76 2.80 1.62 2.16 +0.29 50 32 71 +2
26FEB26 177.50 C 0.00 0.00 0.00 1.83 +0.26 50 0 0 0
26FEB26 180.00 C 2.23 2.23 2.23 1.54 +0.22 50 5,495 5,625 +5,495
26FEB26 182.50 C 0.00 0.00 0.00 1.30 +0.20 50 0 173 0
26FEB26 185.00 C 0.00 0.00 0.00 1.09 +0.17 50 0 31 0
26FEB26 187.50 C 0.00 0.00 0.00 0.91 +0.15 50 0 30 0
26FEB26 190.00 C 0.00 0.00 0.00 0.76 +0.13 50 0 34 0
26FEB26 192.50 C 0.00 0.00 0.00 0.63 +0.11 50 0 60 0
26FEB26 195.00 C 0.00 0.00 0.00 0.52 +0.09 50 0 0 0
26FEB26 197.50 C 1.07 1.07 1.07 0.43 +0.08 50 1 1 +1
26FEB26 200.00 C 0.60 1.05 0.60 0.35 +0.06 49 47 141 +44
30MAR26 42.00 C 0.00 0.00 0.00 107.03 +1.39 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 106.04 +1.40 84 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 105.04 +1.39 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 104.05 +1.40 78 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 103.05 +1.39 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 102.06 +1.40 69 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 101.07 +1.40 80 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 100.07 +1.40 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 99.08 +1.40 76 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 96.59 +1.40 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 94.10 +1.39 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 91.62 +1.40 65 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 89.13 +1.39 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 86.65 +1.40 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 84.16 +1.40 53 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 81.67 +1.39 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 79.19 +1.40 53 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 76.70 +1.39 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 74.22 +1.40 50 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 71.73 +1.39 44 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 69.25 +1.39 47 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 66.78 +1.40 50 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 64.30 +1.39 49 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 61.83 +1.39 49 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 59.37 +0.42 49 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 57.97 +2.76 74 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 55.55 +1.13 72 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 53.14 +2.19 69 0 764 0
30MAR26 100.00 C 0.00 0.00 0.00 50.64 +0.90 66 0 1,342 0
30MAR26 102.50 C 0.00 0.00 0.00 48.23 +2.17 63 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 45.85 +2.53 61 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 43.43 +2.39 59 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 41.10 +2.44 57 0 751 0
30MAR26 112.50 C 0.00 0.00 0.00 38.82 +2.18 56 0 1,380 0
30MAR26 115.00 C 0.00 0.00 0.00 36.58 +2.99 55 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 34.39 +2.84 54 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 32.27 +2.16 53 0 4,048 0
30MAR26 122.50 C 0.00 0.00 0.00 30.17 +0.82 52 0 2,797 0
30MAR26 125.00 C 27.30 27.47 27.30 27.47 +1.69 47 2 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 26.22 +0.95 51 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 23.36 +1.08 45 0 9,786 0
30MAR26 132.50 C 0.00 0.00 0.00 22.58 +1.93 50 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 20.64 +1.55 48 0 1,992 0
30MAR26 137.50 C 14.35 19.09 14.35 19.16 +0.46 49 117 3,185 -1
30MAR26 140.00 C 13.85 17.00 12.99 17.14 +0.93 47 228 3,227 -10
30MAR26 142.50 C 12.67 12.67 12.67 16.27 +1.11 49 30 2,402 +30
30MAR26 145.00 C 11.60 14.75 11.60 14.79 +0.89 48 152 5,020 +18
30MAR26 147.50 C 12.48 14.05 12.48 13.60 +0.86 48 93 5,316 +30
30MAR26 150.00 C 9.10 12.91 9.10 12.48 +0.77 49 102 8,343 +13
30MAR26 152.50 C 11.72 11.72 11.68 11.46 +0.70 49 20 1,597 0
30MAR26 155.00 C 10.28 10.45 10.28 10.57 +0.68 49 54 2,569 +30
30MAR26 157.50 C 8.28 9.88 8.28 9.72 +0.71 50 44 965 -16
30MAR26 160.00 C 6.50 9.39 6.40 8.89 +0.64 50 85 28,191 +45
30MAR26 162.50 C 0.00 0.00 0.00 8.06 +0.60 50 0 7,159 0
30MAR26 165.00 C 7.33 7.33 7.33 7.29 +0.56 50 130 6,306 +53
30MAR26 167.50 C 7.01 7.01 7.01 6.59 +0.52 50 30 445 -30
30MAR26 170.00 C 4.82 6.44 4.52 5.94 +0.48 50 98 1,439 +93
30MAR26 172.50 C 5.82 5.96 5.82 5.35 +0.45 50 77 646 +30
30MAR26 175.00 C 3.90 3.90 3.90 4.81 +0.41 49 10 234 0
30MAR26 177.50 C 0.00 0.00 0.00 4.32 +0.38 49 0 389 0
30MAR26 180.00 C 3.60 5.00 3.60 3.87 +0.35 49 9 2,230 +5
30MAR26 182.50 C 0.00 0.00 0.00 3.47 +0.33 49 0 170 0
30MAR26 185.00 C 2.84 4.31 2.84 3.10 +0.30 49 10 727 +8
30MAR26 187.50 C 0.00 0.00 0.00 2.77 +0.28 49 0 127 0
30MAR26 190.00 C 0.00 0.00 0.00 2.47 +0.25 49 0 297 0
30MAR26 192.50 C 3.50 3.50 3.50 2.20 +0.23 49 2 172 0
30MAR26 195.00 C 0.00 0.00 0.00 1.95 +0.20 49 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 1.74 +0.19 49 0 13 0
30MAR26 200.00 C 1.89 1.89 1.89 1.54 +0.17 49 65 1,740 +65
30MAR26 205.00 C 0.00 0.00 0.00 1.21 +0.14 49 0 97 0
30MAR26 210.00 C 0.00 0.00 0.00 0.95 +0.12 49 0 367 0
30MAR26 215.00 C 0.00 0.00 0.00 0.74 +0.10 49 0 63 0
30MAR26 220.00 C 1.34 1.34 1.34 0.57 +0.07 49 65 807 +53
29APR26 80.00 C 0.00 0.00 0.00 69.49 +1.39 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 67.03 +1.38 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 64.58 +1.37 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 62.15 +1.37 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 59.73 +0.78 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 57.97 +1.99 59 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 55.55 +1.13 57 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 53.14 +1.88 55 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 50.64 +0.90 53 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 48.23 +1.56 51 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 45.85 +1.42 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 43.49 +1.26 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 41.32 +1.24 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 39.19 +1.21 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 37.12 +1.19 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 35.10 +1.16 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 33.14 +1.13 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 31.24 +1.09 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 29.81 +1.03 49 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 27.97 +1.29 49 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 25.93 +0.98 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 24.56 +0.51 49 0 30 0
29APR26 135.00 C 17.62 17.62 17.62 22.86 +1.69 48 30 247 0
29APR26 137.50 C 16.35 16.35 16.35 21.46 +0.48 48 30 329 0
29APR26 140.00 C 18.77 18.77 15.81 19.82 +0.48 48 20 205 +20
29APR26 142.50 C 14.70 15.37 14.24 18.30 +0.89 47 77 222 -6
29APR26 145.00 C 13.74 17.72 13.74 17.08 +0.89 47 165 646 +42
29APR26 147.50 C 12.30 15.06 12.30 15.90 +0.81 47 151 177 -133
29APR26 150.00 C 13.35 15.32 13.35 14.82 +0.78 48 104 352 +51
29APR26 152.50 C 12.42 12.42 12.42 13.76 +0.67 48 21 288 +21
29APR26 155.00 C 10.01 10.01 10.01 12.86 +0.66 48 1 87 0
29APR26 157.50 C 9.89 9.89 9.89 11.98 +0.60 48 30 433 +30
29APR26 160.00 C 8.91 8.91 8.58 10.88 +0.25 48 114 267 +30
29APR26 162.50 C 8.27 8.27 8.27 10.32 +0.53 49 60 60 0
29APR26 165.00 C 10.21 10.21 10.21 9.51 +0.49 49 30 120 +30
29APR26 167.50 C 0.00 0.00 0.00 8.75 +0.46 48 0 60 0
29APR26 170.00 C 8.64 8.64 8.64 8.05 +0.43 48 30 82 0
29APR26 172.50 C 8.12 8.12 8.00 7.39 +0.40 48 90 93 +90
29APR26 175.00 C 0.00 0.00 0.00 6.78 +0.37 48 0 3 0
29APR26 177.50 C 0.00 0.00 0.00 6.22 +0.35 48 0 0 0
29APR26 180.00 C 6.58 6.58 6.58 5.70 +0.32 48 2 15 +2
29APR26 182.50 C 0.00 0.00 0.00 5.06 +0.14 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 4.63 +0.14 48 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 4.23 +0.25 48 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 3.86 +0.23 48 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 3.52 +0.21 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 3.21 +0.10 48 0 1 0
29APR26 197.50 C 0.00 0.00 0.00 2.92 +0.17 48 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 2.66 +0.09 48 0 130 0
29APR26 205.00 C 0.00 0.00 0.00 2.20 +0.14 48 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.82 +0.12 48 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.49 +0.09 48 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.23 +0.08 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 107.34 +1.40 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 106.35 +1.40 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 105.36 +1.39 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 104.37 +1.39 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 103.39 +1.40 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 102.40 +1.40 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 101.41 +1.39 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 100.43 +1.40 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 99.44 +1.40 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 96.97 +1.39 34 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 94.51 +1.40 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 92.04 +1.39 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 89.58 +1.39 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 87.12 +1.39 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 84.67 +1.39 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 82.22 +1.39 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 79.77 +1.38 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 77.34 +1.38 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 74.91 +1.37 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 72.50 +1.37 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 70.11 +1.02 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 67.73 +1.00 47 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 65.37 +1.00 47 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 63.03 +1.01 47 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 60.73 +1.03 47 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 58.45 +1.06 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 56.20 +1.08 47 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 53.99 +1.11 47 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 51.81 +1.13 47 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 49.68 +1.16 47 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 47.59 +1.12 47 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 45.54 +1.18 47 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 43.55 +1.24 47 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 41.45 +2.03 47 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 40.23 +2.44 49 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 38.43 +0.77 49 0 320 0
29JUN26 120.00 C 31.15 31.15 31.15 36.57 +0.88 49 6 437 0
29JUN26 122.50 C 0.00 0.00 0.00 34.78 +2.06 49 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 33.19 +2.48 49 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 31.31 +1.00 48 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 29.65 +1.97 48 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 28.14 +0.88 48 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 26.67 +0.44 48 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 25.58 +1.73 48 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 23.54 +0.95 47 0 4,458 0
29JUN26 142.50 C 18.70 18.70 18.70 22.30 +0.91 47 30 432 0
29JUN26 145.00 C 0.00 0.00 0.00 21.16 +0.87 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 20.02 +0.82 47 0 506 0
29JUN26 150.00 C 17.60 19.20 17.60 18.94 +0.76 47 3 10,201 -1
29JUN26 152.50 C 0.00 0.00 0.00 17.96 +0.74 47 0 195 0
29JUN26 155.00 C 14.15 16.80 14.15 16.97 +0.57 47 9 349 +3
29JUN26 157.50 C 0.00 0.00 0.00 16.09 +0.63 48 0 311 0
29JUN26 160.00 C 0.00 0.00 0.00 15.25 +0.59 48 0 636 0
29JUN26 162.50 C 0.00 0.00 0.00 14.46 +0.55 48 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 13.71 +0.55 48 0 5,237 0
29JUN26 167.50 C 0.00 0.00 0.00 12.90 +0.53 48 0 252 0
29JUN26 170.00 C 0.00 0.00 0.00 12.13 +0.50 48 0 2,133 0
29JUN26 172.50 C 0.00 0.00 0.00 11.40 +0.48 48 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 10.71 +0.46 48 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 10.05 +0.43 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 9.44 +0.41 48 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 8.60 +0.13 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 8.30 +0.36 48 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 7.56 +0.34 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 7.09 +0.12 47 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 6.64 +0.30 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 6.22 +0.29 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 5.82 +0.27 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 5.61 +0.26 48 0 233 0
29JUN26 205.00 C 0.00 0.00 0.00 4.77 +0.09 47 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 4.17 +0.08 47 0 100 0
29JUN26 215.00 C 0.00 0.00 0.00 3.65 +0.18 47 0 0 0
29JUN26 220.00 C 4.15 4.15 4.15 3.18 +0.06 47 1 1,104 +1
29SEP26 55.00 C 0.00 0.00 0.00 94.96 +1.40 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 92.53 +1.39 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 90.11 +1.38 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 87.71 +1.39 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 85.31 +1.38 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 82.93 +1.38 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 80.57 +1.38 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 78.22 +1.37 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 75.90 +1.37 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 73.60 +1.36 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 71.32 +1.35 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 69.07 +1.34 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 66.85 +1.33 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 64.67 +1.33 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.52 +1.32 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 60.40 +1.30 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.33 +1.29 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 56.29 +1.27 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.29 +1.26 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 52.34 +1.24 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.43 +1.22 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 48.57 +1.21 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 46.75 +1.19 47 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 44.98 +1.17 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 43.25 +1.15 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 41.58 +1.31 47 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 39.95 +1.33 47 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 37.80 +0.76 45 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 36.83 +1.34 47 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 35.34 +1.33 47 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 33.90 +1.31 47 0 187 0
29SEP26 132.50 C 0.00 0.00 0.00 32.51 +1.30 47 0 213 0
29SEP26 135.00 C 30.74 30.74 30.74 31.16 +1.53 47 2 201 -2
29SEP26 137.50 C 0.00 0.00 0.00 29.37 +0.74 46 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 28.86 +0.36 47 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 27.66 +1.52 48 0 224 0
29SEP26 145.00 C 0.00 0.00 0.00 26.06 +0.96 47 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 24.97 +0.92 47 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 23.92 +0.87 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 22.95 +0.84 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 21.99 +0.79 47 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 21.12 +0.80 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 20.26 +0.76 47 0 41 0
29SEP26 162.50 C 16.42 18.07 16.42 19.44 +0.73 47 60 90 +40
29SEP26 165.00 C 18.74 18.74 18.74 18.66 +0.70 48 30 156 +30
29SEP26 167.50 C 0.00 0.00 0.00 17.90 +0.65 48 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 17.19 +0.65 48 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 16.45 +0.66 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 15.71 +0.65 48 0 45 0
29SEP26 177.50 C 0.00 0.00 0.00 15.00 +0.63 48 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 14.31 +0.60 48 0 75 0
29SEP26 182.50 C 0.00 0.00 0.00 13.66 +0.59 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 13.04 +0.57 48 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 12.07 +0.53 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 11.86 +0.53 48 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 11.32 +0.52 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 10.79 +0.49 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 10.29 +0.48 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 9.82 +0.47 48 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 8.92 +0.43 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 7.87 +0.39 47 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 7.15 +0.36 47 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 6.50 +0.34 47 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 95.47 +1.39 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 93.10 +1.38 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 90.74 +1.38 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 88.40 +1.37 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 86.08 +1.37 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 83.78 +1.36 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 81.50 +1.35 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 79.25 +1.35 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 77.02 +1.34 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 74.82 +1.32 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.66 +1.32 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.52 +1.30 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 68.43 +1.30 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.36 +1.28 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.34 +1.27 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.35 +1.25 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.40 +1.24 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.49 +1.22 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.62 +1.20 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 54.80 +1.19 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 53.01 +1.17 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.27 +1.15 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.57 +1.13 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 47.91 +1.11 46 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 46.30 +1.09 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 44.73 +1.07 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 43.20 +1.05 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 41.71 +1.03 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 40.27 +1.01 46 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 38.87 +0.99 46 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 37.51 +0.97 46 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 36.18 +0.94 46 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 34.90 +0.92 46 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 33.66 +0.91 46 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 32.46 +0.89 46 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 31.29 +1.18 46 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 30.13 +1.00 46 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 29.05 +0.94 46 300 409 +300
30DEC26 150.00 C 0.00 0.00 0.00 28.04 +0.91 46 300 404 +300
30DEC26 152.50 C 0.00 0.00 0.00 27.08 +0.89 47 500 500 +500
30DEC26 155.00 C 0.00 0.00 0.00 26.15 +0.86 47 500 530 +500
30DEC26 157.50 C 0.00 0.00 0.00 25.25 +0.83 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 24.40 +0.81 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 23.57 +0.78 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 22.78 +0.66 47 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.02 +0.73 47 0 4 0
30DEC26 170.00 C 0.00 0.00 0.00 21.28 +0.58 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 20.59 +0.65 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.83 +0.64 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 19.09 +0.62 47 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 18.38 +0.61 47 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 17.69 +0.59 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 17.03 +0.57 47 0 0 0
30DEC26 187.50 C 16.08 16.08 16.08 16.39 +0.55 47 60 78 +60
30DEC26 190.00 C 17.42 17.42 17.42 15.77 +0.53 47 8 18 0
30DEC26 192.50 C 0.00 0.00 0.00 15.18 +0.95 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 14.19 +0.49 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 13.65 +0.47 46 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 13.14 +0.08 46 0 34 0
TOTAL CALL 27,681 370,521 +16,182
23JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
23JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
23JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 72 0 62 0
23JAN26 127.50 P 0.08 0.08 0.08 0.01 0.00 64 40 51 +38
23JAN26 130.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 29 0
23JAN26 132.50 P 0.30 0.30 0.13 0.02 -0.04 54 73 159 +50
23JAN26 135.00 P 0.52 0.61 0.16 0.06 -0.09 54 793 435 +198
23JAN26 137.50 P 1.14 1.14 0.25 0.15 -0.19 53 170 437 +125
23JAN26 140.00 P 1.86 2.05 0.40 0.35 -0.32 53 573 436 +251
23JAN26 142.50 P 2.39 3.07 0.74 0.74 -0.46 54 943 1,088 +331
23JAN26 145.00 P 3.30 4.64 1.17 1.36 -0.72 54 1,765 500 -660
23JAN26 147.50 P 5.96 6.65 2.06 2.25 -0.97 53 275 659 -6
23JAN26 150.00 P 3.45 3.81 3.40 3.55 -1.17 54 44 141 +40
23JAN26 152.50 P 4.77 5.25 4.77 5.25 -1.06 56 49 74 +49
23JAN26 155.00 P 0.00 0.00 0.00 7.14 -1.16 57 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 9.32 -1.15 60 0 0 0
23JAN26 160.00 P 0.00 0.00 0.00 11.40 -1.38 53 0 0 0
23JAN26 162.50 P 0.00 0.00 0.00 13.78 -1.39 53 0 0 0
23JAN26 165.00 P 0.00 0.00 0.00 16.23 -1.39 54 0 0 0
23JAN26 167.50 P 0.00 0.00 0.00 18.70 -1.40 0 0 0 0
23JAN26 170.00 P 0.00 0.00 0.00 21.20 - 0 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 134 0 821 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 128 0 580 0
29JAN26 85.00 P 0.03 0.03 0.03 0.01 0.00 121 1 191 +1
29JAN26 87.50 P 0.03 0.03 0.03 0.01 0.00 116 1 261 +1
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,356 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,755 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,818 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,822 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6,127 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3,737 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12,069 0
29JAN26 112.50 P 0.15 0.15 0.15 0.01 0.00 64 1 4,405 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6,650 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6,740 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 2,684 0
29JAN26 122.50 P 0.27 0.27 0.24 0.02 -0.01 49 21 2,101 -1
29JAN26 125.00 P 0.30 0.30 0.21 0.04 -0.03 48 44 2,991 -44
29JAN26 127.50 P 0.40 0.49 0.38 0.08 -0.05 48 140 2,080 +20
29JAN26 130.00 P 0.65 0.68 0.34 0.16 -0.08 48 141 6,238 +55
29JAN26 132.50 P 0.91 1.03 0.43 0.30 -0.13 48 58 5,879 0
29JAN26 135.00 P 1.40 1.60 0.66 0.52 -0.21 48 225 2,570 +145
29JAN26 137.50 P 2.20 2.36 0.90 0.85 -0.29 48 167 544 -34
29JAN26 140.00 P 2.97 3.42 1.26 1.31 -0.39 48 328 3,214 -154
29JAN26 142.50 P 3.98 4.65 1.90 1.90 -0.57 47 86 2,347 -35
29JAN26 145.00 P 5.32 6.18 2.70 2.75 -0.72 48 232 734 -72
29JAN26 147.50 P 7.30 7.30 3.70 3.85 -0.86 48 167 899 +24
29JAN26 150.00 P 7.23 7.23 5.17 5.18 -0.98 49 100 369 +40
29JAN26 152.50 P 7.60 7.60 6.43 6.73 -1.08 49 126 246 -30
29JAN26 155.00 P 0.00 0.00 0.00 8.30 -1.35 48 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 10.17 -1.50 48 0 598 0
29JAN26 160.00 P 11.81 11.81 11.81 12.20 -1.62 48 1 231 +1
29JAN26 162.50 P 0.00 0.00 0.00 14.35 -1.75 48 0 344 0
29JAN26 165.00 P 0.00 0.00 0.00 16.61 -1.31 48 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 18.94 -1.34 48 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 21.33 -1.36 48 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 23.76 -1.38 48 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 26.22 -1.39 47 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 28.71 -1.39 49 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 31.20 -1.40 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 33.70 -1.40 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 36.20 -1.40 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 38.70 -1.40 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 41.20 -1.40 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 43.70 -1.40 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 46.20 -1.40 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 48.70 -1.40 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 51.20 -1.40 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
30JAN26 127.50 P 0.60 0.60 0.60 0.13 -0.06 49 30 30 +30
30JAN26 130.00 P 0.85 0.89 0.75 0.23 -0.10 49 232 203 +192
30JAN26 132.50 P 1.13 1.19 0.54 0.40 -0.15 49 79 79 +79
30JAN26 135.00 P 1.80 1.80 1.65 0.66 -0.22 49 30 60 +20
30JAN26 137.50 P 2.59 2.59 1.08 1.04 -0.30 49 71 121 +60
30JAN26 140.00 P 2.91 2.91 1.47 1.52 -0.40 49 118 107 +81
30JAN26 142.50 P 3.80 4.23 2.09 2.19 -0.51 48 302 226 +186
30JAN26 145.00 P 5.62 6.12 3.07 3.04 -0.68 48 69 68 +8
30JAN26 147.50 P 7.16 7.80 3.86 4.13 -0.84 48 174 155 +153
30JAN26 150.00 P 5.79 5.79 5.09 5.44 -1.01 49 72 66 +63
30JAN26 152.50 P 0.00 0.00 0.00 6.81 -1.27 48 0 0 0
30JAN26 155.00 P 0.00 0.00 0.00 8.58 -1.07 49 0 0 0
30JAN26 157.50 P 0.00 0.00 0.00 10.42 -1.25 49 0 0 0
30JAN26 160.00 P 0.00 0.00 0.00 12.41 -1.41 49 0 0 0
30JAN26 162.50 P 0.00 0.00 0.00 14.52 -1.58 49 0 0 0
30JAN26 165.00 P 0.00 0.00 0.00 16.74 -1.29 49 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 19.04 -1.33 49 0 0 0
30JAN26 170.00 P 0.00 0.00 0.00 21.40 - 49 0 0 -
26FEB26 80.00 P 0.14 0.14 0.13 0.01 0.00 66 74 286 +74
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 0.00 52 0 705 0
26FEB26 97.50 P 0.28 0.29 0.28 0.03 0.00 51 24 1,139 -8
26FEB26 100.00 P 0.00 0.00 0.00 0.04 0.00 50 0 3,846 0
26FEB26 102.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 1,632 0
26FEB26 110.00 P 0.53 0.54 0.53 0.21 -0.03 49 4 3,981 +4
26FEB26 112.50 P 0.00 0.00 0.00 0.30 -0.04 49 0 3,580 0
26FEB26 115.00 P 0.88 1.00 0.75 0.44 -0.04 50 14 2,164 +2
26FEB26 117.50 P 0.00 0.00 0.00 0.62 -0.05 50 0 919 0
26FEB26 120.00 P 1.20 1.20 0.99 0.84 -0.08 50 68 3,970 +13
26FEB26 122.50 P 1.86 1.86 1.24 1.11 -0.11 50 8 1,823 0
26FEB26 125.00 P 1.50 2.33 1.41 1.46 -0.14 50 315 879 +254
26FEB26 127.50 P 2.64 2.94 1.78 1.86 -0.20 49 333 894 +25
26FEB26 130.00 P 3.30 3.55 2.20 2.31 -0.20 49 104 937 +74
26FEB26 132.50 P 4.05 4.08 2.70 2.84 -0.25 49 482 1,317 +286
26FEB26 135.00 P 5.05 5.34 3.24 3.46 -0.33 48 114 1,526 +35
26FEB26 137.50 P 5.50 5.97 5.50 4.24 -0.35 48 60 626 +30
26FEB26 140.00 P 7.19 7.19 5.00 5.07 -0.45 48 141 882 +82
26FEB26 142.50 P 6.05 6.05 6.05 6.05 -0.54 48 55 1,427 +33
26FEB26 145.00 P 9.90 10.19 7.17 7.13 -0.66 48 141 730 +81
26FEB26 147.50 P 10.55 11.86 7.99 8.50 -0.63 49 432 642 +193
26FEB26 150.00 P 10.86 10.86 9.36 9.82 -0.76 49 207 485 +156
26FEB26 152.50 P 11.88 11.88 11.00 11.31 -0.75 50 165 330 +165
26FEB26 155.00 P 0.00 0.00 0.00 12.82 -1.02 50 0 175 0
26FEB26 157.50 P 0.00 0.00 0.00 14.58 -1.02 50 0 85 0
26FEB26 160.00 P 0.00 0.00 0.00 16.47 -0.97 51 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 18.03 -0.16 50 0 30 0
26FEB26 165.00 P 0.00 0.00 0.00 19.96 -1.35 51 0 30 0
26FEB26 167.50 P 0.00 0.00 0.00 22.21 -0.70 53 0 150 0
26FEB26 170.00 P 0.00 0.00 0.00 23.70 -1.79 49 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 25.78 -1.06 49 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 27.90 -1.98 49 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 30.10 -2.00 49 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 32.31 -2.04 49 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 34.60 -2.03 49 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 36.90 -2.03 49 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 39.25 -2.01 49 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 41.61 -2.00 49 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 44.09 -2.52 51 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 46.45 -1.27 50 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 48.82 -1.37 49 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 51.22 -2.70 46 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 556 0
30MAR26 70.00 P 0.30 0.30 0.30 0.01 0.00 58 65 1,114 0
30MAR26 72.50 P 0.32 0.32 0.32 0.01 0.00 56 65 1,335 -65
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 0.00 49 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 6,514 0
30MAR26 97.50 P 0.00 0.00 0.00 0.22 -0.03 49 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.30 -0.03 49 0 3,100 0
30MAR26 102.50 P 1.03 1.03 0.93 0.41 -0.05 49 25 2,418 +5
30MAR26 105.00 P 1.02 1.02 1.02 0.54 -0.06 49 150 2,038 0
30MAR26 107.50 P 1.41 1.41 1.41 0.72 -0.08 49 1 3,514 +1
30MAR26 110.00 P 1.65 1.68 1.65 0.94 -0.09 49 2 22,196 +2
30MAR26 112.50 P 1.40 1.40 1.40 1.22 -0.09 49 1 3,364 +1
30MAR26 115.00 P 0.00 0.00 0.00 1.51 -0.13 49 0 6,584 0
30MAR26 117.50 P 2.04 2.04 2.04 1.91 -0.13 49 4 19,106 -2
30MAR26 120.00 P 2.86 3.15 2.86 2.30 -0.18 49 11 14,054 +8
30MAR26 122.50 P 3.50 3.50 3.02 2.78 -0.19 49 54 4,349 -48
30MAR26 125.00 P 0.00 0.00 0.00 3.26 -0.23 49 0 6,729 0
30MAR26 127.50 P 5.20 5.20 5.20 3.82 -0.26 48 12 815 +12
30MAR26 130.00 P 5.73 6.15 4.32 4.46 -0.33 48 556 6,419 +321
30MAR26 132.50 P 5.22 5.22 5.22 5.21 -0.36 48 5 959 0
30MAR26 135.00 P 7.68 8.15 7.68 6.03 -0.42 48 46 2,248 +8
30MAR26 137.50 P 8.98 8.98 8.98 6.92 -0.51 48 18 1,333 -18
30MAR26 140.00 P 10.10 10.10 8.83 7.92 -0.58 48 812 2,195 -320
30MAR26 142.50 P 11.44 11.44 8.89 9.01 -0.67 48 568 1,483 +268
30MAR26 145.00 P 12.88 12.88 10.31 10.21 -0.74 48 60 405 +18
30MAR26 147.50 P 14.40 14.40 11.59 11.57 -0.75 49 112 175 +28
30MAR26 150.00 P 13.77 13.77 12.57 13.05 -0.75 49 158 325 +19
30MAR26 152.50 P 17.71 17.71 14.49 14.44 -0.81 49 78 282 +30
30MAR26 155.00 P 0.00 0.00 0.00 16.03 -0.90 50 0 270 0
30MAR26 157.50 P 17.28 17.28 17.16 17.71 -1.02 50 36 96 +36
30MAR26 160.00 P 0.00 0.00 0.00 19.64 -0.76 51 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 20.86 -0.93 49 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 22.79 -1.01 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 25.06 -0.88 52 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 26.97 -0.98 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 28.14 -1.83 49 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 30.75 -0.07 52 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 32.12 -2.05 49 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 34.22 -2.11 49 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 36.32 -2.18 49 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 38.45 -2.33 49 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 40.66 -2.35 49 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 42.88 -2.37 49 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 45.11 -1.50 49 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 47.41 -1.21 49 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 49.71 -1.23 49 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 52.03 -1.89 49 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 56.76 -1.28 49 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 61.54 -1.32 49 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 66.39 -1.34 49 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 71.29 -1.36 49 0 0 0
29APR26 80.00 P 0.54 0.60 0.54 0.06 0.00 49 16 40 +16
29APR26 82.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.39 -0.06 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.52 -0.06 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.66 -0.09 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 0.86 -0.09 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.07 -0.16 48 0 1 0
29APR26 107.50 P 2.14 2.14 2.14 1.35 -0.17 48 325 329 +325
29APR26 110.00 P 0.00 0.00 0.00 1.63 -0.23 48 0 153 0
29APR26 112.50 P 0.00 0.00 0.00 2.02 -0.24 48 0 427 0
29APR26 115.00 P 3.30 3.30 3.30 2.41 -0.28 48 3 283 +3
29APR26 117.50 P 0.00 0.00 0.00 2.98 -0.18 48 0 445 0
29APR26 120.00 P 0.00 0.00 0.00 3.41 -0.17 48 0 320 0
29APR26 122.50 P 0.00 0.00 0.00 3.95 -0.24 47 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 4.55 -0.28 47 0 82 0
29APR26 127.50 P 5.80 5.80 5.80 5.22 -0.33 47 2 78 +2
29APR26 130.00 P 0.00 0.00 0.00 5.98 -0.39 47 0 7,033 0
29APR26 132.50 P 0.00 0.00 0.00 6.82 -0.39 47 0 142 0
29APR26 135.00 P 0.00 0.00 0.00 7.74 -0.43 47 0 212 0
29APR26 137.50 P 0.00 0.00 0.00 8.67 -0.56 47 0 161 0
29APR26 140.00 P 11.75 11.75 11.75 9.73 -0.61 47 30 466 0
29APR26 142.50 P 13.06 13.06 11.04 10.90 -0.67 47 60 542 +30
29APR26 145.00 P 11.92 12.31 11.92 12.20 -0.69 47 56 278 0
29APR26 147.50 P 14.86 14.86 13.61 13.53 -0.75 47 90 300 +30
29APR26 150.00 P 15.09 15.09 15.09 14.93 -0.83 48 30 306 +30
29APR26 152.50 P 16.60 16.60 16.60 16.40 -0.94 48 30 150 +30
29APR26 155.00 P 0.00 0.00 0.00 18.06 -0.83 48 0 74 0
29APR26 157.50 P 0.00 0.00 0.00 19.70 -0.96 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 20.77 -1.59 47 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 23.27 -0.90 50 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 25.01 -0.99 50 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 26.09 -1.77 48 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 27.91 -1.82 48 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 29.73 -1.95 48 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 31.67 -2.04 48 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 34.65 -1.09 51 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 35.62 -2.16 48 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 37.64 -2.30 48 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 39.74 -2.37 48 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 41.85 -2.43 48 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 43.97 -1.28 48 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 46.14 -1.21 48 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 48.36 -1.22 48 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 50.59 -1.22 48 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 52.82 -1.25 48 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 58.14 -2.31 52 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 62.06 -1.30 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 66.80 -1.32 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 71.59 -1.33 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 62 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 0.00 48 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 1,131 0
29JUN26 75.00 P 0.82 0.82 0.82 0.15 -0.03 47 65 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.21 -0.03 47 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.28 -0.05 47 0 686 0
29JUN26 82.50 P 1.06 1.06 1.06 0.37 -0.05 47 300 574 +300
29JUN26 85.00 P 1.18 1.18 1.18 0.50 -0.05 48 200 1,351 +46
29JUN26 87.50 P 0.00 0.00 0.00 0.64 -0.05 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.79 -0.08 47 0 6,874 0
29JUN26 92.50 P 0.00 0.00 0.00 0.97 -0.12 47 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.18 -0.14 47 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 1.45 -0.12 47 0 530 0
29JUN26 100.00 P 0.00 0.00 0.00 1.80 -0.12 48 0 4,659 0
29JUN26 102.50 P 0.00 0.00 0.00 2.07 -0.17 47 0 2,619 0
29JUN26 105.00 P 0.00 0.00 0.00 2.48 -0.25 47 0 1,580 0
29JUN26 107.50 P 3.25 3.25 3.25 2.97 -0.19 48 4 1,229 +4
29JUN26 110.00 P 3.70 3.70 3.54 3.47 -0.24 48 446 12,401 -346
29JUN26 112.50 P 0.00 0.00 0.00 3.91 -0.36 47 0 1,882 0
29JUN26 115.00 P 0.00 0.00 0.00 4.45 -0.39 47 0 8,769 0
29JUN26 117.50 P 0.00 0.00 0.00 5.26 -0.14 48 0 1,611 0
29JUN26 120.00 P 0.00 0.00 0.00 5.86 -0.19 47 0 460 0
29JUN26 122.50 P 0.00 0.00 0.00 6.40 -0.35 47 0 180 0
29JUN26 125.00 P 0.00 0.00 0.00 7.21 -0.38 47 0 855 0
29JUN26 127.50 P 0.00 0.00 0.00 8.03 -0.42 47 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 8.94 -0.42 47 0 753 0
29JUN26 132.50 P 9.80 9.80 9.80 9.88 -0.48 47 30 568 +30
29JUN26 135.00 P 12.89 12.91 11.83 10.94 -0.49 47 700 1,036 +600
29JUN26 137.50 P 0.00 0.00 0.00 11.96 -0.61 47 0 440 0
29JUN26 140.00 P 15.68 15.68 12.96 13.13 -0.65 47 4 1,846 -2
29JUN26 142.50 P 0.00 0.00 0.00 14.37 -0.70 47 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 15.67 -0.75 47 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 17.09 -0.72 47 0 416 0
29JUN26 150.00 P 0.00 0.00 0.00 18.51 -0.76 47 0 364 0
29JUN26 152.50 P 0.00 0.00 0.00 19.79 -1.05 47 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 21.55 -0.86 48 0 30 0
29JUN26 157.50 P 0.00 0.00 0.00 23.17 -0.87 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.57 -0.17 48 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 26.28 -0.89 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 27.73 -1.59 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.81 -1.34 48 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 32.06 -0.58 50 0 249 0
29JUN26 172.50 P 0.00 0.00 0.00 32.96 -1.96 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 34.79 -0.94 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 36.62 -0.96 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 38.48 -1.04 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 40.46 -1.04 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 42.45 -1.04 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 44.44 -1.05 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 46.44 -1.06 47 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 48.49 -1.13 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 50.61 -1.13 47 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 52.73 -1.14 47 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 54.86 -1.14 47 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 59.18 -1.27 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 64.73 -1.21 52 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 68.14 -1.22 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 72.72 -1.28 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 -0.02 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.02 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.46 -0.02 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 -0.03 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.75 -0.03 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.92 -0.05 47 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.13 -0.05 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.35 -0.05 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.63 -0.08 47 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 1.94 -0.07 47 0 568 0
29SEP26 92.50 P 0.00 0.00 0.00 2.31 -0.04 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.66 -0.11 47 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 3.07 -0.12 47 0 255 0
29SEP26 100.00 P 3.75 3.92 3.75 3.60 -0.15 47 766 4,938 +623
29SEP26 102.50 P 0.00 0.00 0.00 4.04 -0.16 47 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 4.59 -0.16 47 0 1,049 0
29SEP26 107.50 P 0.00 0.00 0.00 5.15 -0.16 47 0 1,940 0
29SEP26 110.00 P 0.00 0.00 0.00 5.81 -0.40 47 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 6.52 -0.34 47 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 7.24 -0.26 47 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 8.04 -0.22 47 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 9.08 +0.04 48 0 344 0
29SEP26 122.50 P 0.00 0.00 0.00 9.51 -0.39 46 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 10.42 -0.42 46 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 11.39 -0.41 46 0 30 0
29SEP26 130.00 P 12.20 12.40 12.20 12.40 -0.45 46 2 2,476 -2
29SEP26 132.50 P 0.00 0.00 0.00 13.50 -0.45 46 0 93 0
29SEP26 135.00 P 0.00 0.00 0.00 14.63 -0.52 46 0 272 0
29SEP26 137.50 P 17.67 18.00 17.67 15.81 -0.51 47 60 176 +60
29SEP26 140.00 P 19.02 19.36 19.02 17.04 -0.55 47 60 229 +60
29SEP26 142.50 P 0.00 0.00 0.00 18.32 -0.59 47 0 154 0
29SEP26 145.00 P 0.00 0.00 0.00 19.67 -0.61 47 0 10 0
29SEP26 147.50 P 20.85 20.85 20.85 21.08 -0.63 47 30 150 +30
29SEP26 150.00 P 0.00 0.00 0.00 22.49 -0.69 47 0 39 0
29SEP26 152.50 P 0.00 0.00 0.00 24.00 -0.73 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.47 -0.76 47 0 30 0
29SEP26 157.50 P 0.00 0.00 0.00 27.06 -0.48 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 28.44 -0.65 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 30.05 -0.70 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 31.72 -0.71 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 33.40 -0.70 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 35.08 -0.71 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 36.76 -0.72 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 38.51 -0.82 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 40.35 -0.82 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 42.20 -0.82 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 44.06 -0.82 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 45.92 -0.83 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 47.78 -0.89 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 49.74 -0.93 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 51.74 -0.93 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.75 -0.93 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 55.76 -0.94 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 57.78 -0.94 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 61.88 -1.04 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.11 -0.78 52 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 70.45 -1.06 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 74.78 -2.88 47 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 -0.04 46 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.80 -0.03 46 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 0.97 -0.06 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.19 -0.06 46 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.42 -0.06 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.69 -0.09 46 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 2.01 -0.09 46 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.32 -0.09 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.71 -0.12 46 0 0 0
30DEC26 90.00 P 3.54 3.57 3.51 3.14 -0.12 46 450 788 +450
30DEC26 92.50 P 3.88 3.88 3.88 3.57 -0.13 46 100 104 +100
30DEC26 95.00 P 0.00 0.00 0.00 4.04 -0.18 46 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 4.61 -0.18 46 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 5.18 -0.18 46 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 5.75 -0.20 46 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 6.43 -0.25 46 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 7.16 -0.25 46 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 7.90 -0.24 46 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 8.63 -0.29 46 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 9.50 -0.33 46 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 10.41 -0.33 46 0 1 0
30DEC26 120.00 P 11.43 11.43 11.43 11.32 -0.11 46 10 38 -10
30DEC26 122.50 P 0.00 0.00 0.00 12.05 -0.32 46 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 13.01 -0.37 46 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 14.05 -0.40 46 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 15.14 -0.43 46 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 16.30 -0.44 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 17.50 -0.45 46 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 18.74 -0.48 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 20.03 -0.49 46 0 190 0
30DEC26 142.50 P 0.00 0.00 0.00 21.35 -0.53 46 0 119 0
30DEC26 145.00 P 0.00 0.00 0.00 22.73 -0.56 46 0 60 0
30DEC26 147.50 P 0.00 0.00 0.00 24.14 -0.62 46 300 360 +269
30DEC26 150.00 P 0.00 0.00 0.00 25.55 -0.64 46 300 338 +300
30DEC26 152.50 P 0.00 0.00 0.00 26.96 -0.75 46 500 560 +500
30DEC26 155.00 P 0.00 0.00 0.00 28.48 -0.81 46 500 531 +500
30DEC26 157.50 P 0.00 0.00 0.00 30.12 -0.56 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.99 -0.44 47 0 3 0
30DEC26 162.50 P 0.00 0.00 0.00 33.07 -0.72 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.73 -0.75 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.42 -0.74 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 38.11 -1.32 46 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 39.80 -0.76 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 41.50 -0.76 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 43.21 -0.81 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.01 -1.90 46 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 46.87 -0.87 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 48.74 -0.86 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 50.60 -0.88 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.48 -0.87 46 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.36 -0.88 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.25 -0.95 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.24 -0.97 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.26 -0.97 46 0 0 0
TOTAL PUT 18,790 407,902 +6,986
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$ 243.80
29JAN26 167.50 C 0.00 0.00 0.00 76.42 +1.59 0 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 73.92 +1.58 0 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 71.97 +2.13 122 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 68.93 -0.43 65 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 66.43 +1.59 59 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 64.73 +2.25 117 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 61.43 +1.58 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 58.94 +1.58 57 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 57.19 +2.32 103 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 53.95 0.00 56 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 51.46 +0.07 56 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 48.98 +1.56 57 0 214 0
29JAN26 197.50 C 46.30 46.30 46.30 46.50 +0.20 56 10 321 0
29JAN26 200.00 C 0.00 0.00 0.00 44.03 +1.74 56 0 546 0
29JAN26 205.00 C 0.00 0.00 0.00 40.31 +3.05 85 0 352 0
29JAN26 210.00 C 30.50 30.50 30.50 34.14 +0.24 49 10 568 -10
29JAN26 215.00 C 0.00 0.00 0.00 29.65 +1.31 56 0 786 0
29JAN26 220.00 C 0.00 0.00 0.00 25.18 +1.18 56 0 1,587 0
29JAN26 225.00 C 0.00 0.00 0.00 20.97 +1.02 56 0 1,216 0
29JAN26 230.00 C 0.00 0.00 0.00 16.88 +0.62 54 0 800 0
29JAN26 235.00 C 13.03 13.03 13.03 13.61 +0.58 55 3 437 0
29JAN26 240.00 C 9.77 12.12 9.06 10.39 +0.32 54 191 1,402 -1
29JAN26 245.00 C 9.22 9.51 7.70 7.97 +0.17 55 176 1,161 +69
29JAN26 250.00 C 6.70 7.41 4.90 6.10 +0.16 56 121 1,388 +24
29JAN26 255.00 C 5.18 5.55 4.00 4.50 +0.16 57 317 1,475 -14
29JAN26 260.00 C 3.20 4.14 2.93 3.17 +0.08 57 291 1,009 +141
29JAN26 265.00 C 2.76 2.87 2.21 2.18 +0.03 56 211 345 -10
29JAN26 270.00 C 2.46 2.46 2.46 1.47 +0.01 56 30 355 -30
29JAN26 275.00 C 1.25 1.25 1.25 0.96 -0.01 56 30 661 -9
29JAN26 280.00 C 0.80 0.82 0.80 0.61 -0.02 56 17 244 -7
29JAN26 285.00 C 0.00 0.00 0.00 0.38 -0.02 56 0 185 0
29JAN26 290.00 C 0.00 0.00 0.00 0.23 -0.02 56 0 211 0
29JAN26 295.00 C 0.00 0.00 0.00 0.14 -0.02 56 0 23 0
29JAN26 300.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 937 0
29JAN26 310.00 C 0.00 0.00 0.00 0.03 0.00 57 0 482 0
26FEB26 167.50 C 0.00 0.00 0.00 76.42 -1.25 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 73.92 -1.26 0 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 72.29 +1.50 59 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 69.67 -0.35 54 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 66.56 -1.18 0 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 64.87 -0.42 54 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 61.76 +0.56 0 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 60.38 -0.09 56 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 57.19 -0.91 44 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 55.46 -0.30 53 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 53.26 +1.30 54 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 51.14 +1.42 55 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 47.36 -0.16 39 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 45.26 +1.24 42 0 149 0
26FEB26 205.00 C 0.00 0.00 0.00 42.94 +2.00 56 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 39.58 +3.40 59 0 234 0
26FEB26 215.00 C 0.00 0.00 0.00 34.48 +0.22 53 0 173 0
26FEB26 220.00 C 0.00 0.00 0.00 30.69 +0.65 52 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 27.35 +1.00 53 0 365 0
26FEB26 230.00 C 0.00 0.00 0.00 23.73 +0.04 51 0 425 0
26FEB26 235.00 C 19.82 19.82 19.82 21.45 +0.79 53 30 625 +30
26FEB26 240.00 C 19.75 19.75 16.74 18.73 +0.61 53 220 906 +166
26FEB26 245.00 C 15.63 17.50 15.63 16.43 +0.61 53 238 1,239 +181
26FEB26 250.00 C 14.69 14.69 13.83 14.21 +0.41 53 13 375 +9
26FEB26 255.00 C 13.74 13.74 11.99 12.46 +0.40 54 99 216 +1
26FEB26 260.00 C 12.02 12.02 10.52 10.69 +0.18 54 52 284 -12
26FEB26 265.00 C 0.00 0.00 0.00 9.25 +0.20 54 0 351 0
26FEB26 270.00 C 8.10 8.10 8.10 7.94 +0.23 54 20 1,795 0
26FEB26 275.00 C 7.93 7.93 6.97 6.72 +0.19 54 43 438 +17
26FEB26 280.00 C 5.75 6.10 5.75 5.67 +0.16 54 15 762 +15
26FEB26 285.00 C 0.00 0.00 0.00 4.75 +0.12 54 0 206 0
26FEB26 290.00 C 4.66 4.66 4.51 3.97 +0.09 54 100 329 +69
26FEB26 295.00 C 0.00 0.00 0.00 3.31 +0.08 54 0 127 0
26FEB26 300.00 C 0.00 0.00 0.00 2.74 +0.05 54 0 163 0
26FEB26 310.00 C 2.53 2.53 2.53 1.86 +0.03 54 10 309 +10
30MAR26 85.00 C 0.00 0.00 0.00 159.27 +0.32 62 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 156.78 +1.73 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 154.30 -0.46 66 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 151.81 -0.27 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 149.33 +1.71 65 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 146.84 -0.41 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 145.38 +2.71 113 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 141.87 +1.59 59 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 138.92 +1.13 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 136.90 +1.62 58 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 134.16 -0.48 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 133.49 +0.97 108 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 129.45 +1.52 57 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 127.54 +2.08 86 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 125.83 +2.94 97 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 122.00 +1.59 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 119.53 +1.49 56 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 117.89 +1.51 83 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 115.80 -0.57 87 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 113.20 +1.51 83 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 110.61 +2.28 79 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 106.31 +0.40 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 104.79 +0.17 58 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 102.29 +0.72 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 99.86 +0.77 56 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 97.81 +0.27 63 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 95.01 -0.32 56 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 92.68 +1.30 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 92.67 +3.00 80 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 87.26 +0.69 41 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 85.27 +1.10 53 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 81.62 -0.19 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 81.61 +2.16 63 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 78.48 +0.62 56 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 78.47 +2.13 71 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 73.12 -1.33 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 69.67 -2.47 0 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 67.50 -2.36 35 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 65.27 -2.34 38 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 64.94 -0.37 55 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 64.89 +1.70 65 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 60.05 -0.90 51 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 58.22 -0.70 53 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 58.21 +2.94 61 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 54.85 +0.15 56 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 54.47 +3.13 62 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 51.41 +3.55 57 0 608 0
30MAR26 205.00 C 0.00 0.00 0.00 47.95 +0.94 58 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 43.42 +2.57 55 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 41.56 +2.77 59 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 38.26 +2.37 59 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 33.49 -0.09 54 0 158 0
30MAR26 230.00 C 0.00 0.00 0.00 32.21 +3.32 58 0 325 0
30MAR26 235.00 C 29.10 29.10 29.09 28.41 +0.81 55 60 354 +30
30MAR26 240.00 C 26.64 26.64 24.30 26.00 +0.63 55 90 1,044 0
30MAR26 245.00 C 23.34 23.34 22.29 23.74 +1.98 56 158 615 +30
30MAR26 250.00 C 22.78 23.01 20.21 21.67 +0.77 56 180 473 -90
30MAR26 255.00 C 18.41 18.41 18.41 19.75 +0.87 56 30 687 -22
30MAR26 260.00 C 16.79 16.79 16.79 18.00 +0.98 56 30 565 0
30MAR26 265.00 C 0.00 0.00 0.00 16.38 +1.06 57 0 103 0
30MAR26 270.00 C 14.50 14.50 14.50 14.89 +1.13 57 2 102 +2
30MAR26 275.00 C 13.50 13.50 13.50 13.40 +1.06 57 4 234 +4
30MAR26 280.00 C 11.98 11.98 11.98 12.05 +1.01 57 3 1,027 0
30MAR26 285.00 C 11.90 12.00 11.90 10.81 +0.95 57 8 308 0
30MAR26 290.00 C 10.99 10.99 10.99 9.69 +0.89 56 10 203 +10
30MAR26 295.00 C 0.00 0.00 0.00 8.67 +1.06 56 0 108 0
30MAR26 300.00 C 0.00 0.00 0.00 7.75 +0.99 56 0 397 0
30MAR26 310.00 C 0.00 0.00 0.00 6.16 +0.83 56 0 169 0
30MAR26 320.00 C 0.00 0.00 0.00 4.87 +0.70 56 0 385 0
30MAR26 330.00 C 0.00 0.00 0.00 3.73 +0.48 56 0 370 0
30MAR26 340.00 C 0.00 0.00 0.00 2.92 +0.40 56 0 228 0
30MAR26 350.00 C 0.00 0.00 0.00 2.28 +0.33 56 0 135 0
30MAR26 360.00 C 0.00 0.00 0.00 1.78 +0.28 56 0 94 0
30MAR26 370.00 C 0.00 0.00 0.00 1.38 +0.23 56 0 198 0
29APR26 170.00 C 0.00 0.00 0.00 79.76 +1.86 64 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 74.12 -2.02 45 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 73.62 -0.29 55 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 71.24 -0.70 53 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 67.66 -0.51 46 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 65.97 -0.17 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 64.89 +0.99 53 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 62.80 -1.09 52 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 62.42 +1.04 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 60.69 +0.68 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 58.88 +0.77 58 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 55.83 -0.31 54 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 53.12 +0.60 52 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 49.56 +1.65 52 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 48.20 +2.40 57 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 42.72 -1.33 51 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 42.24 +3.47 57 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 39.28 +1.03 57 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 35.55 +2.13 55 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 32.53 -0.35 54 0 90 0
29APR26 240.00 C 27.96 29.67 27.96 30.29 +0.69 54 33 69 -30
29APR26 245.00 C 27.46 28.32 27.46 28.07 +0.63 54 151 211 +91
29APR26 250.00 C 27.50 27.50 25.46 26.02 +0.72 55 60 120 0
29APR26 255.00 C 24.97 25.54 24.97 24.19 +0.62 55 60 104 +13
29APR26 260.00 C 23.14 23.14 22.10 22.32 +0.51 55 34 117 +26
29APR26 265.00 C 21.50 21.50 21.50 20.67 +0.71 55 1 41 0
29APR26 270.00 C 19.00 19.77 19.00 19.12 +0.52 55 60 106 +46
29APR26 275.00 C 17.45 18.34 17.45 17.65 +0.58 56 90 251 +5
29APR26 280.00 C 0.00 0.00 0.00 16.19 +0.54 55 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 14.84 +0.50 55 0 150 0
29APR26 290.00 C 0.00 0.00 0.00 13.59 +0.47 55 0 143 0
29APR26 295.00 C 0.00 0.00 0.00 12.43 +0.78 55 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 11.37 +0.73 55 0 5 0
29APR26 310.00 C 0.00 0.00 0.00 9.48 +0.62 55 0 63 0
29JUN26 120.00 C 0.00 0.00 0.00 128.17 +3.28 75 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 125.55 +1.16 73 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 121.73 +0.72 61 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 119.49 -0.12 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 118.44 +1.17 69 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 113.20 -0.13 41 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 112.12 +1.43 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 109.99 +1.75 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 107.75 -0.03 58 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 105.25 -0.30 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 102.71 +0.82 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 102.70 +1.47 65 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 98.70 +2.08 56 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 96.92 +0.31 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 94.55 +0.10 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 92.68 +0.43 57 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 89.67 +1.60 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 88.40 +0.34 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 86.31 +0.28 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 84.82 +0.84 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 81.02 +0.45 52 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 79.05 -0.88 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 79.04 +2.21 58 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 77.32 +1.06 58 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 75.02 +2.13 57 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 70.72 +0.02 50 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 70.46 -0.23 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 66.83 -0.64 50 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 66.06 -1.08 53 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 63.48 +0.96 51 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 62.65 +0.49 53 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 61.68 +0.24 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 59.76 +1.00 54 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 55.61 +0.97 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 52.67 -1.64 52 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 52.61 +3.82 57 0 4 0
29JUN26 220.00 C 0.00 0.00 0.00 47.15 -0.80 53 0 137 0
29JUN26 225.00 C 0.00 0.00 0.00 45.57 -0.24 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 44.71 +3.58 57 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 42.21 +3.40 57 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 38.63 +0.81 55 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 36.53 +0.78 55 0 355 0
29JUN26 250.00 C 34.70 34.70 34.00 34.54 +0.74 55 10 33 +10
29JUN26 255.00 C 0.00 0.00 0.00 32.66 +0.71 56 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 30.87 +0.67 56 0 89 0
29JUN26 265.00 C 27.67 27.67 27.67 29.19 +0.64 56 30 47 0
29JUN26 270.00 C 27.00 27.00 27.00 27.60 +0.60 56 4 33 0
29JUN26 275.00 C 0.00 0.00 0.00 26.02 +0.60 56 0 60 0
29JUN26 280.00 C 0.00 0.00 0.00 24.58 +0.69 56 0 60 0
29JUN26 285.00 C 0.00 0.00 0.00 22.80 +0.37 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 21.69 +1.24 56 0 30 0
29JUN26 295.00 C 0.00 0.00 0.00 20.37 +1.17 56 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 19.13 +0.58 56 0 85 0
29JUN26 310.00 C 0.00 0.00 0.00 16.84 +0.99 56 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 14.82 +0.47 56 0 3 0
29JUN26 330.00 C 0.00 0.00 0.00 13.02 +0.42 56 0 12 0
29JUN26 340.00 C 0.00 0.00 0.00 11.10 +0.05 55 0 16 0
29JUN26 350.00 C 11.90 11.90 11.90 9.75 +0.06 55 2 41 +2
29JUN26 360.00 C 0.00 0.00 0.00 8.55 +0.05 55 0 44 0
29JUN26 370.00 C 9.67 9.67 9.67 7.72 +0.28 56 30 176 +18
29SEP26 150.00 C 0.00 0.00 0.00 104.08 +1.59 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 100.37 -0.09 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 98.58 +0.76 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 98.25 +1.65 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 94.54 +0.53 54 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 92.96 +0.03 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 89.54 -0.61 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 89.53 +0.45 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 86.87 +1.89 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 85.15 +0.18 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 85.14 +1.28 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 82.38 +0.36 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 80.31 -0.34 54 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 78.97 +1.73 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 77.28 +0.05 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 76.30 +0.79 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 75.43 +1.55 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 73.01 +2.77 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 69.89 +1.14 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 69.88 +1.54 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 68.03 -0.30 55 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 66.56 +2.33 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 64.34 +4.33 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 60.16 +2.26 55 1 300 0
29SEP26 220.00 C 0.00 0.00 0.00 57.00 -0.49 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 56.59 +1.31 57 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 52.22 +0.17 55 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 52.06 +1.61 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 48.32 +0.01 55 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 46.49 +0.75 56 0 98 0
29SEP26 250.00 C 0.00 0.00 0.00 44.66 +0.82 56 1 106 -1
29SEP26 255.00 C 0.00 0.00 0.00 42.81 +0.80 56 0 191 0
29SEP26 260.00 C 0.00 0.00 0.00 41.05 +0.77 56 0 60 0
29SEP26 265.00 C 0.00 0.00 0.00 39.37 +0.74 56 0 60 0
29SEP26 270.00 C 0.00 0.00 0.00 37.76 +0.71 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 36.22 +0.68 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 34.76 +0.68 57 0 82 0
29SEP26 285.00 C 0.00 0.00 0.00 32.49 +0.64 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 30.91 -0.19 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 30.49 +0.78 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 27.73 -0.65 55 0 77 0
29SEP26 310.00 C 0.00 0.00 0.00 26.59 +0.71 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 93.83 -0.45 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 93.34 +2.48 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 92.26 +2.32 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 90.06 +0.74 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 88.80 +0.78 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 87.23 +2.00 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 85.54 +0.69 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 84.83 +1.39 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 81.31 -0.61 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 80.60 +0.36 55 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 78.85 -0.46 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 78.84 +1.14 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 76.61 +1.30 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 75.84 +1.75 56 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 71.92 -0.41 54 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 70.15 +0.89 55 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 67.82 +0.49 56 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 64.06 -0.48 54 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 64.05 +1.52 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 61.42 +0.75 56 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 58.08 +0.54 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 55.30 -1.27 54 0 1,551 0
30DEC26 245.00 C 0.00 0.00 0.00 54.28 +0.23 55 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 52.34 +0.57 55 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 51.01 +0.91 56 0 1 0
30DEC26 260.00 C 0.00 0.00 0.00 49.28 +0.88 56 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 47.61 +0.85 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 46.01 +0.83 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 44.47 +0.80 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 42.99 +0.78 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 41.12 +0.24 56 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 40.00 +0.61 56 0 3 0
30DEC26 295.00 C 0.00 0.00 0.00 37.71 -0.26 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 37.16 +0.57 56 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 34.52 +0.53 56 0 4 0
TOTAL CALL 3,389 64,347 +783
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 80 0 483 0
29JAN26 170.00 P 0.11 0.11 0.10 0.01 0.00 77 4 1,671 -4
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 74 0 262 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 71 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 68 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 66 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 63 0 729 0
29JAN26 185.00 P 0.25 0.25 0.25 0.01 0.00 60 3 831 -2
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 57 0 857 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 1,716 0
29JAN26 192.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 434 0
29JAN26 195.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 1,040 0
29JAN26 197.50 P 0.00 0.00 0.00 0.06 -0.04 57 0 599 0
29JAN26 200.00 P 0.00 0.00 0.00 0.09 -0.05 57 0 913 0
29JAN26 205.00 P 0.63 0.63 0.48 0.19 -0.10 56 64 2,259 +34
29JAN26 210.00 P 0.82 0.82 0.82 0.38 -0.18 56 3 561 -3
29JAN26 215.00 P 0.00 0.00 0.00 0.71 -0.29 56 0 1,465 0
29JAN26 220.00 P 1.71 1.71 1.52 1.26 -0.41 56 5 827 +2
29JAN26 225.00 P 1.99 3.00 1.99 2.10 -0.54 57 41 683 +10
29JAN26 230.00 P 3.13 4.03 2.83 3.23 -0.74 56 270 740 0
29JAN26 235.00 P 5.66 6.07 4.50 4.76 -0.90 56 250 720 -69
29JAN26 240.00 P 7.85 7.85 6.25 6.83 -1.02 57 37 921 +5
29JAN26 245.00 P 10.80 10.80 9.76 9.32 -1.30 57 36 336 -30
29JAN26 250.00 P 12.38 12.38 12.38 12.31 -1.21 57 30 236 -2
29JAN26 255.00 P 14.73 14.73 14.73 15.88 -0.96 59 30 211 +20
29JAN26 260.00 P 0.00 0.00 0.00 18.92 -1.70 54 0 122 0
29JAN26 265.00 P 0.00 0.00 0.00 23.87 -0.84 62 0 70 0
29JAN26 270.00 P 0.00 0.00 0.00 28.30 -0.75 65 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 32.95 -0.64 68 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 37.76 -0.51 73 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 41.80 -1.26 64 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 46.32 -1.61 56 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 52.69 -0.84 91 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 57.60 -0.21 95 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 66.20 -2.16 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.16 -0.05 53 0 53 0
26FEB26 170.00 P 0.00 0.00 0.00 0.22 -0.04 54 0 277 0
26FEB26 172.50 P 0.00 0.00 0.00 0.27 -0.07 54 0 82 0
26FEB26 175.00 P 0.88 0.88 0.88 0.36 -0.06 54 5 150 +5
26FEB26 177.50 P 0.00 0.00 0.00 0.43 -0.09 54 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.53 -0.14 53 0 564 0
26FEB26 182.50 P 0.00 0.00 0.00 0.66 -0.11 54 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.81 -0.17 54 0 159 0
26FEB26 187.50 P 0.00 0.00 0.00 1.00 -0.14 54 0 798 0
26FEB26 190.00 P 1.40 1.52 1.40 1.20 -0.19 54 8 454 +8
26FEB26 192.50 P 0.00 0.00 0.00 1.42 -0.25 54 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 1.70 -0.25 54 0 698 0
26FEB26 197.50 P 0.00 0.00 0.00 1.98 -0.30 54 0 540 0
26FEB26 200.00 P 0.00 0.00 0.00 2.34 -0.33 54 0 354 0
26FEB26 205.00 P 3.26 3.26 3.20 3.12 -0.38 54 100 718 +40
26FEB26 210.00 P 0.00 0.00 0.00 4.11 -0.43 54 0 836 0
26FEB26 215.00 P 0.00 0.00 0.00 5.17 -0.49 53 0 311 0
26FEB26 220.00 P 7.09 7.09 6.40 6.53 -0.56 54 8 649 +1
26FEB26 225.00 P 9.00 9.00 9.00 8.07 -0.68 53 30 307 0
26FEB26 230.00 P 9.33 9.33 9.33 9.93 -0.76 53 1 147 0
26FEB26 235.00 P 11.41 11.41 11.41 11.99 -0.91 53 19 752 -6
26FEB26 240.00 P 13.68 16.08 13.68 14.40 -1.06 53 74 211 +16
26FEB26 245.00 P 17.74 17.74 17.74 17.07 -1.16 54 30 482 0
26FEB26 250.00 P 21.17 21.17 20.34 20.02 -1.15 54 36 71 +3
26FEB26 255.00 P 23.90 23.90 23.53 23.17 -1.26 54 42 47 -5
26FEB26 260.00 P 25.50 26.49 25.50 26.29 -1.43 54 45 149 -15
26FEB26 265.00 P 0.00 0.00 0.00 30.38 -0.54 56 0 189 0
26FEB26 270.00 P 0.00 0.00 0.00 34.19 -0.38 57 0 62 0
26FEB26 275.00 P 0.00 0.00 0.00 37.90 +0.05 57 0 25 0
26FEB26 280.00 P 0.00 0.00 0.00 41.89 -1.45 57 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 46.53 -1.51 60 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 50.86 -0.80 60 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 55.40 +1.69 62 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 57.60 -3.16 49 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 69.43 +1.07 66 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 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 64 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.08 +0.01 56 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.10 +0.01 56 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.13 +0.01 56 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.16 +0.01 55 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.20 +0.02 56 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.25 +0.02 56 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.31 +0.02 56 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.37 +0.03 56 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.46 +0.02 56 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.57 +0.04 56 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.67 +0.04 56 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.81 +0.07 56 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.94 +0.06 56 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 1.09 +0.08 56 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.29 +0.09 56 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.50 +0.10 56 0 272 0
30MAR26 172.50 P 0.00 0.00 0.00 1.71 +0.11 56 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.98 +0.12 56 0 1,173 0
30MAR26 177.50 P 0.00 0.00 0.00 2.27 +0.12 56 0 30 0
30MAR26 180.00 P 2.59 2.59 2.59 2.57 +0.14 56 3 442 +3
30MAR26 182.50 P 0.00 0.00 0.00 2.89 +0.14 56 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 3.30 +0.16 56 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 3.63 +0.10 56 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 4.11 +0.18 56 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 4.53 +0.11 56 0 34 0
30MAR26 195.00 P 0.00 0.00 0.00 4.86 -0.08 55 0 837 0
30MAR26 197.50 P 0.00 0.00 0.00 5.43 -0.20 55 0 200 0
30MAR26 200.00 P 0.00 0.00 0.00 6.00 -0.17 55 0 1,543 0
30MAR26 205.00 P 0.00 0.00 0.00 7.17 -0.37 55 0 625 0
30MAR26 210.00 P 0.00 0.00 0.00 8.61 -0.38 55 0 949 0
30MAR26 215.00 P 0.00 0.00 0.00 10.31 -0.44 55 0 116 0
30MAR26 220.00 P 0.00 0.00 0.00 12.14 -0.38 56 0 114 0
30MAR26 225.00 P 0.00 0.00 0.00 14.14 -0.53 56 0 164 0
30MAR26 230.00 P 0.00 0.00 0.00 16.31 -0.47 56 0 186 0
30MAR26 235.00 P 18.37 18.37 18.20 18.54 -0.66 56 31 196 +16
30MAR26 240.00 P 21.60 21.90 20.91 21.10 -0.79 56 11 445 +2
30MAR26 245.00 P 0.00 0.00 0.00 23.73 -0.88 56 0 780 0
30MAR26 250.00 P 26.62 26.72 26.62 26.74 -0.82 56 60 153 +60
30MAR26 255.00 P 0.00 0.00 0.00 29.79 -0.92 56 0 62 0
30MAR26 260.00 P 32.21 32.21 32.21 32.99 -1.06 56 30 130 0
30MAR26 265.00 P 0.00 0.00 0.00 37.05 -0.40 58 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 38.63 -1.76 54 0 30 0
30MAR26 275.00 P 0.00 0.00 0.00 44.25 -0.56 59 0 30 0
30MAR26 280.00 P 0.00 0.00 0.00 46.99 +0.23 57 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 50.83 +0.28 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 55.98 -0.73 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 60.05 +0.21 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 61.46 -1.73 53 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 70.12 -3.63 53 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 79.94 -0.88 57 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 89.21 -0.20 58 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 100.86 +1.64 68 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 110.15 +2.15 70 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 119.11 -0.53 68 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 128.90 +0.82 71 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.72 -0.13 55 0 107 0
29APR26 172.50 P 0.00 0.00 0.00 3.01 -0.18 55 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.40 -0.20 55 0 98 0
29APR26 177.50 P 0.00 0.00 0.00 3.81 -0.19 55 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 4.21 -0.19 55 0 94 0
29APR26 182.50 P 0.00 0.00 0.00 4.63 -0.22 55 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 5.08 -0.31 54 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 5.55 -0.38 54 0 30 0
29APR26 190.00 P 5.90 5.90 5.90 6.18 -0.29 54 17 17 +17
29APR26 192.50 P 0.00 0.00 0.00 6.64 -0.38 54 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 7.17 -0.54 54 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 7.81 -0.34 54 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 8.49 -0.34 54 0 69 0
29APR26 205.00 P 0.00 0.00 0.00 9.84 -0.42 54 0 500 0
29APR26 210.00 P 0.00 0.00 0.00 11.51 -0.45 54 0 90 0
29APR26 215.00 P 0.00 0.00 0.00 13.38 -0.43 54 0 21 0
29APR26 220.00 P 0.00 0.00 0.00 15.34 -0.48 54 0 113 0
29APR26 225.00 P 0.00 0.00 0.00 17.48 -0.53 54 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 19.65 -0.50 54 0 114 0
29APR26 235.00 P 0.00 0.00 0.00 22.11 -0.57 54 0 101 0
29APR26 240.00 P 24.66 24.66 24.66 24.74 -0.60 54 30 120 +30
29APR26 245.00 P 27.45 27.45 27.45 27.53 -0.64 55 30 60 -30
29APR26 250.00 P 30.37 30.37 30.37 30.44 -0.94 55 30 60 0
29APR26 255.00 P 0.00 0.00 0.00 33.52 -0.84 55 0 0 0
29APR26 260.00 P 35.89 35.89 35.89 36.74 -0.88 55 30 30 +30
29APR26 265.00 P 0.00 0.00 0.00 39.02 -2.86 53 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 43.87 -1.42 56 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 47.16 -0.27 56 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 50.20 -0.41 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 55.22 +1.23 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 59.18 -0.58 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 63.26 +1.46 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 67.21 +1.03 59 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 74.40 -2.65 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.59 -0.02 55 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.68 -0.03 55 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.78 -0.04 55 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.92 -0.05 55 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 1.07 -0.04 55 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.22 -0.04 55 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.37 -0.06 55 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.58 -0.07 55 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.80 -0.07 55 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.02 -0.07 55 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.24 -0.09 55 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.53 -0.10 55 0 64 0
29JUN26 150.00 P 0.00 0.00 0.00 2.84 -0.15 55 0 525 0
29JUN26 152.50 P 0.00 0.00 0.00 3.15 -0.09 55 0 26 0
29JUN26 155.00 P 0.00 0.00 0.00 3.35 -0.15 55 0 283 0
29JUN26 157.50 P 0.00 0.00 0.00 3.69 -0.15 55 0 30 0
29JUN26 160.00 P 4.10 4.15 4.10 4.10 -0.15 55 4 412 +4
29JUN26 162.50 P 0.00 0.00 0.00 4.65 -0.01 55 0 52 0
29JUN26 165.00 P 0.00 0.00 0.00 5.07 -0.16 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 5.50 -0.16 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 6.00 -0.22 55 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 6.56 -0.22 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.12 -0.22 55 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 7.68 +0.01 55 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.00 -0.47 54 0 84 0
29JUN26 182.50 P 0.00 0.00 0.00 8.61 -0.29 55 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 9.31 -0.29 54 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 10.01 -0.29 54 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 10.71 -0.63 54 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 11.49 -0.21 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.12 -0.35 54 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 12.96 -0.38 54 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 13.99 -0.22 55 0 4,569 0
29JUN26 205.00 P 0.00 0.00 0.00 15.59 -0.37 54 0 500 0
29JUN26 210.00 P 0.00 0.00 0.00 17.34 -0.46 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 19.44 -0.48 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 21.58 -0.51 54 0 22 0
29JUN26 225.00 P 0.00 0.00 0.00 23.93 -0.56 54 0 35 0
29JUN26 230.00 P 0.00 0.00 0.00 26.41 -0.60 54 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 29.03 -0.62 54 0 0 0
29JUN26 240.00 P 33.00 33.00 33.00 31.82 -0.61 55 10 45 +10
29JUN26 245.00 P 0.00 0.00 0.00 34.70 -0.62 55 0 1,374 0
29JUN26 250.00 P 38.10 38.25 38.10 37.66 -0.67 55 10 20 +10
29JUN26 255.00 P 0.00 0.00 0.00 40.77 -0.69 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 43.86 -0.82 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 47.30 -1.74 56 0 12 0
29JUN26 270.00 P 0.00 0.00 0.00 50.71 -0.81 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 53.44 -2.68 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 56.49 -3.11 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 62.02 -1.35 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 66.16 -0.41 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 69.09 -0.45 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 71.63 -2.70 55 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 80.27 -2.09 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 89.46 -1.14 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 97.99 -1.78 59 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 106.06 +0.52 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 115.67 +1.22 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 123.82 +0.30 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 132.81 +0.69 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 5.97 -0.11 55 0 723 0
29SEP26 152.50 P 0.00 0.00 0.00 6.41 -0.13 55 0 54 0
29SEP26 155.00 P 0.00 0.00 0.00 6.95 -0.16 55 0 152 0
29SEP26 157.50 P 0.00 0.00 0.00 7.52 -0.40 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.09 -0.42 55 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 8.67 -0.43 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 9.24 -0.45 55 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 9.81 -0.52 55 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 10.52 -0.22 55 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 11.25 -0.22 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 11.98 -0.22 55 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 12.71 -0.22 55 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 13.44 -0.22 55 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 14.20 -0.20 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 14.96 -0.30 55 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 15.87 -0.30 55 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 16.85 -0.22 55 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 17.75 -0.23 55 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 18.88 -0.01 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.49 -0.31 55 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 20.41 -0.30 55 0 4,760 0
29SEP26 205.00 P 22.01 22.01 22.01 22.43 -0.39 55 30 75 +30
29SEP26 210.00 P 0.00 0.00 0.00 24.62 -0.39 54 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 26.81 -0.45 54 0 360 0
29SEP26 220.00 P 0.00 0.00 0.00 29.22 -0.48 55 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 31.75 -0.51 55 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 34.38 -0.53 55 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 37.11 -0.56 55 0 31 0
29SEP26 240.00 P 0.00 0.00 0.00 39.94 -0.58 55 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 42.91 -0.56 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 45.94 -0.57 55 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 49.04 -0.60 55 0 132 0
29SEP26 260.00 P 0.00 0.00 0.00 52.25 -0.61 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 56.16 -0.17 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 57.97 -1.48 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 62.25 -0.42 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 67.26 +1.16 58 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 70.88 -0.52 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 73.30 +0.31 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 78.11 +0.99 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 80.26 -1.88 56 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 87.31 -0.71 56 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.74 -0.35 54 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 14.49 -0.36 54 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 15.24 -0.36 54 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 16.00 -0.38 54 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 16.85 -0.46 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.78 -0.46 54 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 18.71 -0.46 54 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 19.64 -0.46 54 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 20.57 -0.46 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 21.65 -0.31 54 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 22.74 -0.16 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 23.81 -0.04 55 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 24.99 +0.02 55 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 25.68 -1.07 54 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 27.82 -0.50 54 0 5 0
30DEC26 210.00 P 30.01 30.01 30.01 30.16 -0.47 54 20 320 +20
30DEC26 215.00 P 0.00 0.00 0.00 32.61 -0.49 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.15 -0.51 55 0 190 0
30DEC26 225.00 P 0.00 0.00 0.00 37.78 -0.54 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 40.50 -0.56 55 0 10 0
30DEC26 235.00 P 0.00 0.00 0.00 43.30 -0.60 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 46.19 -0.62 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 49.16 -0.65 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.21 -0.66 55 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 55.34 -0.68 55 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 58.53 -0.72 55 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 62.36 +0.31 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 65.25 -0.21 56 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 68.39 -0.41 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 73.28 -1.07 57 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 75.95 +0.29 56 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 78.58 -0.76 55 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 84.28 +1.17 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 87.44 +0.62 57 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 94.63 +0.17 57 0 0 0
TOTAL PUT 1,517 81,173 +210
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$ 39.30
29JAN26 27.00 C 0.00 0.00 0.00 12.32 -0.54 72 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.32 -0.54 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.32 -0.54 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.32 -0.54 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.32 -0.54 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.32 -0.55 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.32 -0.55 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.32 -0.55 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.33 -0.54 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.33 -0.54 23 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.30 -0.57 0 0 607 0
29JAN26 38.00 C 1.52 1.52 1.45 1.37 -0.54 16 35 453 +4
29JAN26 39.00 C 0.58 0.59 0.58 0.65 -0.39 19 3 647 +2
29JAN26 40.00 C 0.27 0.27 0.27 0.22 -0.23 19 10 455 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 -0.09 19 0 804 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 672 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 520 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.38 -0.55 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.39 -0.54 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.39 -0.54 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.39 -0.54 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.39 -0.55 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.40 -0.54 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.40 -0.54 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.42 -0.53 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.45 -0.53 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.55 -0.49 17 0 155 0
26FEB26 38.00 C 1.82 1.85 1.69 1.70 -0.42 16 45 485 +1
26FEB26 39.00 C 0.00 0.00 0.00 1.08 -0.33 17 0 184 0
26FEB26 40.00 C 0.64 0.64 0.64 0.62 -0.24 17 1 237 0
26FEB26 41.00 C 0.40 0.40 0.32 0.32 -0.16 17 40 390 0
26FEB26 42.00 C 0.21 0.21 0.21 0.15 -0.10 17 20 199 +20
26FEB26 43.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 228 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.40 -0.55 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.91 -0.54 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.41 -0.54 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.42 -0.54 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.42 -0.54 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.43 -0.54 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.43 -0.54 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.44 -0.54 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.44 -0.55 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.45 -0.54 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.45 -0.55 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.46 -0.54 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.47 -0.54 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.47 -0.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.48 -0.54 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.50 -0.54 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.54 -0.52 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.60 -0.51 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.83 -0.50 22 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 2.90 -0.36 19 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.17 -0.35 19 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.56 -0.32 18 0 135 0
30MAR26 40.00 C 1.09 1.09 1.09 1.10 -0.25 19 6 384 +6
30MAR26 41.00 C 0.00 0.00 0.00 0.74 -0.19 19 0 706 0
30MAR26 42.00 C 0.00 0.00 0.00 0.49 -0.15 19 0 133 0
30MAR26 43.00 C 0.00 0.00 0.00 0.30 -0.11 19 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.18 -0.07 19 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.10 -0.05 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 9.54 -0.54 19 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.55 -0.54 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.58 -0.53 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.61 -0.53 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.68 -0.51 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.78 -0.50 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.94 -0.47 19 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.17 -0.43 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.43 -0.36 18 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.86 -0.32 18 0 48 0
29APR26 40.00 C 0.00 0.00 0.00 1.39 -0.26 19 0 339 0
29APR26 41.00 C 0.00 0.00 0.00 1.01 -0.21 19 0 304 0
29APR26 42.00 C 0.00 0.00 0.00 0.74 -0.15 19 0 18 0
29APR26 43.00 C 0.00 0.00 0.00 0.51 -0.14 19 0 82 0
29APR26 44.00 C 0.00 0.00 0.00 0.34 -0.11 19 0 5 0
29APR26 45.00 C 0.00 0.00 0.00 0.22 -0.08 19 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.14 -0.05 19 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 15.61 -0.54 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.62 -0.54 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.63 -0.54 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.65 -0.54 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.66 -0.54 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.68 -0.54 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.71 -0.53 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.74 -0.53 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.79 -0.53 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.87 -0.52 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.99 -0.49 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.15 -0.47 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.37 -0.44 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.65 -0.41 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.00 -0.38 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.43 -0.34 19 0 15 0
29JUN26 40.00 C 2.10 2.10 2.10 1.94 -0.29 19 1 88 +1
29JUN26 41.00 C 0.00 0.00 0.00 1.53 -0.25 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.18 -0.21 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 0.90 -0.17 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.67 -0.15 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.50 -0.11 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.36 -0.09 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 -0.07 19 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 -0.05 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 13.63 -0.55 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.65 -0.54 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.66 -0.55 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.68 -0.54 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.71 -0.54 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.75 -0.54 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.81 -0.53 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.91 -0.51 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.04 -0.50 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.23 -0.47 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.48 -0.44 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.78 -0.42 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.17 -0.37 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.63 -0.33 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.15 -0.29 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.75 -0.25 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.40 -0.23 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.12 -0.19 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.89 -0.15 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.69 -0.14 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.54 -0.11 19 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.42 -0.08 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.32 -0.07 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.67 -0.54 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.69 -0.54 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.74 -0.52 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.80 -0.52 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.90 -0.50 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.03 -0.48 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.21 -0.47 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.45 -0.44 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.75 -0.41 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.11 -0.38 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.53 -0.36 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.03 -0.31 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.57 -0.28 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.17 -0.26 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.84 -0.21 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.53 -0.20 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.28 -0.17 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.06 -0.14 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.87 -0.13 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.72 -0.10 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.58 -0.10 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.48 -0.08 19 0 14 0
TOTAL CALL 161 12,674 +34
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 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 48 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 536 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 567 0
29JAN26 38.00 P 0.08 0.12 0.08 0.09 +0.04 20 38 664 +20
29JAN26 39.00 P 0.32 0.41 0.29 0.34 +0.14 19 26 913 +12
29JAN26 40.00 P 0.72 0.72 0.72 0.93 +0.31 21 1 136 0
29JAN26 41.00 P 0.00 0.00 0.00 1.78 +0.46 23 0 42 0
29JAN26 42.00 P 0.00 0.00 0.00 2.70 +0.52 0 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 3.70 +0.54 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.70 +0.54 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.70 +0.54 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.70 +0.54 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.70 +0.54 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.70 +0.54 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.70 +0.54 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 133 0
26FEB26 36.00 P 0.05 0.07 0.05 0.05 +0.02 17 70 343 -25
26FEB26 37.00 P 0.16 0.16 0.16 0.15 +0.06 18 1 633 +1
26FEB26 38.00 P 0.34 0.36 0.34 0.35 +0.12 17 28 1,018 +10
26FEB26 39.00 P 0.60 0.60 0.54 0.71 +0.20 18 52 303 -10
26FEB26 40.00 P 1.10 1.13 1.08 1.26 +0.30 18 17 296 +5
26FEB26 41.00 P 0.00 0.00 0.00 1.98 +0.39 18 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 2.77 +0.46 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.71 +0.51 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.70 +0.54 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.70 +0.54 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.70 +0.54 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.70 +0.54 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.70 +0.54 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.70 +0.54 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 134 0
30MAR26 29.00 P 0.01 0.01 0.01 0.01 0.00 29 60 189 +60
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 19 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 300 0
30MAR26 35.00 P 0.13 0.14 0.13 0.11 +0.03 19 73 378 +53
30MAR26 36.00 P 0.25 0.25 0.25 0.23 +0.06 19 20 164 +20
30MAR26 37.00 P 0.42 0.43 0.42 0.43 +0.11 19 14 683 0
30MAR26 38.00 P 0.65 0.75 0.65 0.70 +0.14 19 7 282 +7
30MAR26 39.00 P 0.00 0.00 0.00 1.13 +0.22 20 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.64 +0.26 19 0 116 0
30MAR26 41.00 P 0.00 0.00 0.00 2.31 +0.33 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.00 +0.32 19 0 24 0
30MAR26 43.00 P 0.00 0.00 0.00 3.84 +0.45 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.75 +0.49 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.70 +0.52 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.70 +0.54 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.70 +0.54 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.70 +0.54 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.70 +0.54 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 43 0
29APR26 34.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.21 +0.05 19 0 15 0
29APR26 36.00 P 0.37 0.37 0.37 0.37 +0.08 19 4 188 0
29APR26 37.00 P 0.00 0.00 0.00 0.60 +0.11 19 0 28 0
29APR26 38.00 P 0.81 0.81 0.81 0.92 +0.15 19 4 48 0
29APR26 39.00 P 0.00 0.00 0.00 1.33 +0.19 19 0 149 0
29APR26 40.00 P 0.00 0.00 0.00 1.87 +0.25 19 0 417 0
29APR26 41.00 P 0.00 0.00 0.00 2.53 +0.33 20 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 3.17 +0.38 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.96 +0.42 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.82 +0.46 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.74 +0.50 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.70 +0.52 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.70 +0.54 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.70 +0.54 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.70 +0.54 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 +0.06 19 0 93 0
29JUN26 35.00 P 0.52 0.52 0.52 0.42 +0.08 19 15 208 +15
29JUN26 36.00 P 0.00 0.00 0.00 0.64 +0.11 19 0 169 0
29JUN26 37.00 P 1.10 1.10 1.08 0.92 +0.16 19 100 175 +54
29JUN26 38.00 P 0.00 0.00 0.00 1.25 +0.18 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.68 +0.22 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.19 +0.26 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.78 +0.31 19 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.45 +0.35 19 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 4.19 +0.39 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.99 +0.42 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.85 +0.46 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.76 +0.49 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.71 +0.51 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.70 +0.54 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.70 +0.54 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 0.03 +0.01 20 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 +0.04 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.32 +0.05 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.48 +0.08 19 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.68 +0.10 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.94 +0.13 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.26 +0.16 19 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.64 +0.19 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.08 +0.21 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.60 +0.26 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.18 +0.30 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.81 +0.33 19 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.50 +0.35 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.24 +0.38 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.03 +0.42 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.85 +0.43 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.71 +0.46 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.60 +0.49 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.50 +0.49 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.43 +0.51 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 +0.05 19 0 64 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 +0.07 19 0 97 0
30DEC26 33.00 P 0.60 0.60 0.60 0.68 +0.08 19 1 13 +1
30DEC26 34.00 P 0.00 0.00 0.00 0.91 +0.10 19 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.20 +0.13 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.55 +0.17 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.94 +0.19 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.39 +0.21 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.91 +0.25 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.48 +0.29 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.09 +0.30 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.77 +0.34 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.49 +0.37 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.24 +0.38 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.04 +0.42 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.87 +0.43 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.73 +0.45 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.61 +0.46 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.52 +0.48 19 0 0 0
TOTAL PUT 531 17,321 +223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 198.70
29JAN26 177.50 C 0.00 0.00 0.00 21.49 - 39 0 0 -
29JAN26 180.00 C 0.00 0.00 0.00 19.68 -1.13 52 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 17.26 -1.22 48 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 15.01 -0.92 46 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 12.83 -0.84 44 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 10.34 -1.72 38 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 8.43 -1.63 37 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 7.27 -1.07 41 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 5.80 -0.92 41 0 0 0
29JAN26 200.00 C 4.16 4.16 4.16 4.54 -0.92 40 6 6 +6
29JAN26 205.00 C 0.00 0.00 0.00 2.61 -0.76 40 0 15 0
29JAN26 210.00 C 0.00 0.00 0.00 1.38 -0.64 40 0 1 0
29JAN26 215.00 C 0.00 0.00 0.00 0.67 -0.40 40 0 0 0
29JAN26 220.00 C 0.00 0.00 0.00 0.30 -0.23 40 0 8 0
29JAN26 225.00 C 0.28 0.28 0.28 0.12 -0.12 39 15 15 +15
29JAN26 230.00 C 0.00 0.00 0.00 0.05 -0.06 40 0 15 0
29JAN26 235.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 23.72 - 37 0 0 -
26FEB26 180.00 C 0.00 0.00 0.00 22.38 -0.98 41 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 20.41 -1.56 40 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 18.40 -0.96 39 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 16.75 -1.02 39 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 15.07 -0.76 39 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 13.50 -0.72 39 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 12.04 -0.52 39 0 1 0
26FEB26 197.50 C 0.00 0.00 0.00 10.69 -0.81 38 0 40 0
26FEB26 200.00 C 0.00 0.00 0.00 9.44 -0.80 38 0 40 0
26FEB26 205.00 C 0.00 0.00 0.00 7.27 -0.64 38 0 0 0
26FEB26 210.00 C 5.88 5.88 5.88 5.49 -0.69 38 8 8 +8
26FEB26 215.00 C 0.00 0.00 0.00 4.07 -0.73 38 0 0 0
26FEB26 220.00 C 3.67 3.67 3.67 2.97 -0.59 38 15 15 +15
26FEB26 225.00 C 2.66 2.66 2.55 2.12 -0.48 38 30 33 +30
26FEB26 230.00 C 0.00 0.00 0.00 1.49 -0.37 37 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 1.03 -0.29 37 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 0.68 -0.21 37 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 0.46 -0.15 37 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.30 -0.11 37 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 27.11 - 40 0 0 -
30MAR26 180.00 C 0.00 0.00 0.00 24.59 -2.16 37 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 24.37 -0.07 42 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 22.70 -0.14 42 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 21.11 -0.71 42 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 19.06 -0.78 40 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 17.14 -1.31 39 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 16.59 -1.37 41 0 0 0
30MAR26 197.50 C 14.60 14.60 14.60 15.21 -0.74 41 1 16 +1
30MAR26 200.00 C 0.00 0.00 0.00 14.26 -0.98 41 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 12.04 -0.69 41 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 10.08 -0.72 41 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 8.39 -0.69 41 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 6.93 -0.76 41 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 5.69 -0.82 41 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 4.64 -0.72 40 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 3.65 -0.75 40 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 2.95 -0.53 40 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 2.36 -0.46 40 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 1.88 -0.40 40 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 29.62 - 40 0 0 -
29APR26 180.00 C 0.00 0.00 0.00 28.29 -0.17 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 27.17 -0.45 42 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 25.59 +0.02 42 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 24.07 +0.17 42 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 21.30 -2.59 39 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 21.23 +0.08 42 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 19.59 -0.83 41 0 15 0
29APR26 197.50 C 17.58 17.58 17.58 18.26 -0.88 41 200 197 +181
29APR26 200.00 C 16.40 16.47 16.40 17.24 -0.70 41 191 186 +171
29APR26 205.00 C 0.00 0.00 0.00 15.14 -0.55 41 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 13.18 -0.63 41 0 66 0
29APR26 215.00 C 0.00 0.00 0.00 11.40 -0.59 41 0 51 0
29APR26 220.00 C 0.00 0.00 0.00 9.81 -0.67 41 0 60 0
29APR26 225.00 C 8.24 8.24 8.24 8.41 -0.73 41 15 67 +15
29APR26 230.00 C 7.31 7.31 7.31 7.18 -0.66 41 15 15 +15
29APR26 235.00 C 0.00 0.00 0.00 5.94 -0.76 40 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 5.03 -0.51 40 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 4.26 -0.45 40 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 3.59 -0.40 40 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 33.82 - 40 0 0 -
29JUN26 180.00 C 0.00 0.00 0.00 33.26 -0.55 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 31.73 -0.42 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 29.93 -0.72 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 28.82 -0.49 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 27.44 -0.55 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 26.12 -0.31 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 23.99 -1.22 40 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 22.36 -1.46 39 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 22.15 -0.48 41 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 20.20 -0.21 41 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 17.50 -0.86 40 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 16.28 -0.21 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 14.57 -0.64 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 13.02 -0.58 41 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 11.61 -0.53 41 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 10.03 -0.78 40 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 9.18 -0.16 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 7.91 -0.38 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 7.21 -0.14 41 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 39.89 - 41 0 0 -
29SEP26 180.00 C 0.00 0.00 0.00 38.64 -0.51 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 37.26 -0.15 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 35.94 -0.09 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 34.01 -0.69 40 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 32.85 -0.55 41 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 31.68 -0.47 41 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 30.43 -0.50 41 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 29.68 -0.06 41 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 28.57 -0.03 41 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 26.45 +0.03 41 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 24.46 +0.08 41 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 22.61 +0.14 41 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 20.87 +0.18 41 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 19.26 +0.22 41 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 17.76 +0.26 41 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 16.36 +0.28 41 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 15.06 +0.30 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 13.86 +0.33 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 12.75 +0.34 41 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.60 - 41 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 43.26 -0.17 41 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 41.96 -0.13 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.69 -0.09 41 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 39.45 -0.05 41 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 38.24 -0.02 41 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 37.06 +0.01 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 35.92 +0.05 41 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 34.80 +0.08 41 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 33.72 +0.12 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 31.63 +0.17 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 29.67 +0.23 41 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 27.81 +0.27 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 26.05 +0.31 41 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 24.40 +0.35 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 22.85 +0.39 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 21.38 +0.41 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 20.01 +0.44 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 18.72 +0.46 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 17.50 +0.48 41 0 0 0
TOTAL CALL 496 1,011 +457
29JAN26 177.50 P 0.00 0.00 0.00 0.16 - 39 0 0 -
29JAN26 180.00 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29JAN26 182.50 P 0.73 0.80 0.65 0.48 +0.03 40 32 32 +32
29JAN26 185.00 P 0.00 0.00 0.00 0.76 +0.06 40 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 1.16 +0.10 40 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 1.64 +0.09 39 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 2.29 +0.10 39 0 15 0
29JAN26 195.00 P 0.00 0.00 0.00 3.14 +0.15 38 0 1 0
29JAN26 197.50 P 0.00 0.00 0.00 4.18 +0.22 38 0 10 0
29JAN26 200.00 P 5.15 5.15 5.15 5.42 +0.31 38 1 1 +1
29JAN26 205.00 P 0.00 0.00 0.00 8.46 +0.54 37 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 12.90 +1.29 44 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 17.35 +2.30 47 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 22.14 +1.55 53 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 27.13 +2.32 61 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 32.24 +2.12 70 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 36.30 +1.50 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 41.30 +1.52 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 46.30 +1.61 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 52.84 +3.16 110 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 2.01 - 37 0 0 -
26FEB26 180.00 P 0.00 0.00 0.00 2.57 +0.22 38 0 0 0
26FEB26 182.50 P 3.10 3.10 3.10 3.19 +0.30 38 12 12 +12
26FEB26 185.00 P 0.00 0.00 0.00 3.85 +0.22 38 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 4.62 +0.25 38 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 5.44 +0.24 37 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 6.34 +0.18 37 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 7.39 +0.38 37 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 8.55 +0.42 37 0 10 0
26FEB26 200.00 P 0.00 0.00 0.00 9.85 +0.49 37 0 10 0
26FEB26 205.00 P 0.00 0.00 0.00 12.71 +0.51 37 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 16.58 +1.20 39 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 19.14 -0.12 34 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 22.96 -0.23 33 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 28.59 +1.19 42 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 32.28 +0.43 37 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 36.83 +0.35 37 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 41.49 +1.42 35 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 46.43 +1.25 37 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 52.84 +2.65 56 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 4.95 - 40 0 0 -
30MAR26 180.00 P 0.00 0.00 0.00 5.65 +0.14 40 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 6.35 +0.02 39 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 7.20 +0.18 40 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 8.11 +0.29 39 0 13 0
30MAR26 190.00 P 0.00 0.00 0.00 9.09 +0.29 39 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 10.13 +0.27 39 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 11.26 +0.26 39 0 15 0
30MAR26 197.50 P 12.88 12.88 12.88 12.44 +0.23 39 15 30 +15
30MAR26 200.00 P 0.00 0.00 0.00 13.75 +0.24 39 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 16.82 +0.74 40 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 19.69 +0.25 39 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 23.56 +1.56 40 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 26.19 -0.47 37 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 30.30 +0.74 38 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 35.12 +1.36 41 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 39.30 +0.28 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 43.15 +0.19 39 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 46.87 -0.31 34 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 52.84 +1.19 43 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 7.08 - 40 0 0 -
29APR26 180.00 P 0.00 0.00 0.00 7.91 +0.33 40 0 15 0
29APR26 182.50 P 8.82 8.82 8.82 8.61 +0.20 40 15 30 +15
29APR26 185.00 P 0.00 0.00 0.00 9.55 +0.29 40 0 15 0
29APR26 187.50 P 10.12 10.12 10.12 10.49 +0.26 39 15 15 +15
29APR26 190.00 P 0.00 0.00 0.00 11.53 +0.33 40 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 12.65 +0.34 39 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 13.86 +0.38 39 0 15 0
29APR26 197.50 P 15.72 15.72 15.72 15.14 +0.42 40 185 171 +155
29APR26 200.00 P 0.00 0.00 0.00 16.48 +0.46 40 170 176 +170
29APR26 205.00 P 0.00 0.00 0.00 19.38 +0.38 40 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 22.72 +0.72 40 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 26.66 +1.62 42 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 29.56 +0.56 41 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 33.97 +1.02 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 37.48 +0.68 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 41.33 +1.01 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 43.96 -0.50 37 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 47.95 -0.82 35 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 52.90 -0.17 37 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 10.43 - 40 0 0 -
29JUN26 180.00 P 11.26 11.26 11.26 11.06 +0.30 39 15 15 +15
29JUN26 182.50 P 12.41 12.41 12.41 12.06 +0.27 39 15 30 +15
29JUN26 185.00 P 0.00 0.00 0.00 13.06 +0.24 39 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 14.07 +0.21 39 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 15.21 +0.31 39 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 16.41 +0.28 39 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 17.65 +0.32 39 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 18.95 +0.33 39 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 20.30 +0.35 39 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 23.05 +0.28 39 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 25.95 +0.40 39 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 30.07 +1.37 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 33.43 +1.47 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 36.98 +0.91 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 39.76 +0.03 39 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 44.45 +0.69 41 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 48.45 +0.50 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 52.50 +0.67 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 56.58 +0.65 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.38 - 41 0 0 -
29SEP26 180.00 P 16.03 16.03 16.03 16.44 +1.39 41 15 15 +15
29SEP26 182.50 P 16.84 16.84 16.84 17.50 +1.40 41 15 15 +15
29SEP26 185.00 P 0.00 0.00 0.00 18.58 +1.43 41 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 19.81 +1.58 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 21.06 +1.58 41 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 22.32 +1.60 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.58 +1.61 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.11 +0.88 40 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 25.92 +1.42 41 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 28.91 +1.54 41 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 31.49 +1.22 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 34.71 +1.45 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.05 +1.51 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 41.60 +1.60 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.11 +1.52 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 48.80 +1.47 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 52.58 +1.40 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.45 +1.32 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 60.45 +1.30 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.93 - 41 0 0 -
30DEC26 180.00 P 0.00 0.00 0.00 20.01 +1.53 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 21.09 +1.54 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.32 +1.69 41 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 23.59 +1.72 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.86 +1.73 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 26.14 +1.75 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.42 +1.76 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 28.71 +1.78 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.10 +1.88 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.04 +1.92 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 35.99 +1.94 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.97 +1.97 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.26 +2.06 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 45.59 +2.08 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.95 +2.11 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 52.41 +2.15 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 56.09 +2.17 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 59.78 +2.18 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 63.50 +2.19 41 0 0 0
TOTAL PUT 505 759 +475
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$ 7.68
29JAN26 5.25 C 0.00 0.00 0.00 2.45 +0.03 130 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.20 +0.10 116 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.95 +0.10 103 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.70 +0.10 90 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.45 +0.05 77 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.20 +0.06 65 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.95 +0.09 52 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.70 +0.08 40 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.44 +0.06 21 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.22 +0.05 21 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 74 0
29JAN26 8.00 C 0.02 0.02 0.02 0.02 +0.01 23 3 201 0
29JAN26 8.25 C 0.01 0.01 0.01 0.01 0.00 29 10 338 +10
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 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 63 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.46 +0.04 63 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.25 +0.07 74 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.00 +0.08 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.72 +0.05 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.47 +0.07 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.23 +0.09 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.99 +0.08 33 0 25 0
26FEB26 7.00 C 0.75 0.75 0.75 0.75 +0.11 28 4 4 -3
26FEB26 7.25 C 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.36 +0.05 25 0 0 0
26FEB26 7.75 C 0.22 0.22 0.22 0.22 +0.03 24 3 34 +3
26FEB26 8.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 34 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 0.00 23 0 107 0
26FEB26 8.50 C 0.03 0.03 0.03 0.04 +0.01 26 80 152 +3
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 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 2.47 +0.05 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.25 +0.07 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.00 +0.08 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.73 +0.06 33 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.49 +0.06 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.25 +0.07 28 0 8 0
30MAR26 6.75 C 0.00 0.00 0.00 1.03 +0.06 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.82 +0.06 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.62 +0.06 25 0 0 0
30MAR26 7.50 C 0.48 0.48 0.48 0.46 +0.04 25 2 18 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.32 +0.03 24 0 57 0
30MAR26 8.00 C 0.24 0.24 0.24 0.22 +0.02 25 30 363 +30
30MAR26 8.25 C 0.00 0.00 0.00 0.15 +0.02 25 0 94 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 386 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 34 0
30MAR26 9.75 C 0.02 0.02 0.02 0.01 0.00 27 10 40 +10
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.49 +0.07 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.25 +0.07 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.00 +0.08 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.76 +0.06 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.52 +0.06 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.29 +0.11 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.07 +0.06 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.88 +0.07 27 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.67 +0.05 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.53 +0.05 25 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.39 +0.04 24 0 220 0
29APR26 8.00 C 0.00 0.00 0.00 0.29 +0.04 25 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.21 +0.03 25 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 +0.02 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.49 +0.06 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.26 +0.07 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.01 +0.05 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.78 +0.07 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.54 +0.06 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.32 +0.07 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.10 +0.06 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 +0.05 26 0 5 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 +0.03 25 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 +0.02 25 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 +0.02 25 0 38 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 59 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 0.00 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.01 26 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 +0.04 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 +0.07 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.02 +0.05 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 +0.05 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 +0.07 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 +0.05 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 +0.06 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 +0.05 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 +0.04 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 +0.06 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 +0.05 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.04 +0.07 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.81 +0.06 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 +0.06 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.38 +0.06 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 +0.06 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 +0.06 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 +0.05 26 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 +0.05 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 +0.04 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.52 +0.03 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 +0.03 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 +0.03 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 +0.02 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
TOTAL CALL 142 5,164 +54
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 109 0
29JAN26 7.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 434 0
29JAN26 7.75 P 0.14 0.14 0.14 0.14 -0.05 21 30 749 0
29JAN26 8.00 P 0.00 0.00 0.00 0.33 -0.07 20 0 138 0
29JAN26 8.25 P 0.00 0.00 0.00 0.57 -0.10 0 0 17 0
29JAN26 8.50 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.32 -0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.82 -0.08 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 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 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 134 0
26FEB26 7.25 P 0.08 0.08 0.08 0.08 -0.01 25 1 213 0
26FEB26 7.50 P 0.16 0.16 0.15 0.15 -0.03 24 55 825 +49
26FEB26 7.75 P 0.00 0.00 0.00 0.27 -0.04 24 0 426 0
26FEB26 8.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.60 -0.11 21 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.83 -0.11 23 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.07 -0.12 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.57 -0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 85 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 24 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 25 0
30MAR26 7.25 P 0.00 0.00 0.00 0.15 -0.02 25 0 99 0
30MAR26 7.50 P 0.00 0.00 0.00 0.24 -0.02 25 0 49 0
30MAR26 7.75 P 0.36 0.36 0.36 0.35 -0.04 24 6 158 0
30MAR26 8.00 P 0.00 0.00 0.00 0.51 -0.05 25 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.68 -0.04 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.88 -0.06 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.10 -0.09 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.33 -0.10 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.58 -0.10 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.82 -0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.32 -0.08 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.82 -0.08 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.32 -0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.82 -0.08 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.32 -0.08 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 20 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 30 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 -0.02 24 0 89 0
29APR26 7.50 P 0.00 0.00 0.00 0.29 -0.02 25 0 104 0
29APR26 7.75 P 0.00 0.00 0.00 0.40 -0.02 24 0 304 0
29APR26 8.00 P 0.00 0.00 0.00 0.55 -0.05 24 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.72 -0.07 24 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.93 -0.07 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.12 -0.10 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.35 -0.08 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.59 -0.09 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.02 25 0 76 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 705 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.05 24 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 -0.05 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 -0.06 23 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 -0.05 23 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 -0.06 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 -0.05 23 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 -0.07 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 -0.06 19 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 -0.05 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 -0.05 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 -0.07 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.64 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.61 -0.05 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.01 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.01 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.02 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.04 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 -0.04 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.05 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.05 23 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.04 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.04 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 -0.04 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 -0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 -0.05 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.03 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 -0.06 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 -0.06 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.64 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.13 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.61 -0.05 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.01 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 0.32 -0.01 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.02 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.04 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.03 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.05 24 0 111 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 -0.05 24 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 -0.04 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 -0.06 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.06 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 -0.06 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.07 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.07 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 -0.07 0 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.64 -0.05 0 0 0 0
TOTAL PUT 92 9,865 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 97.00
30MAR26 66.66 C 0.00 0.00 0.00 31.49 -3.93 62 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.95 -3.15 61 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.27 -3.79 57 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.58 -3.29 53 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 24.92 -3.22 50 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.27 -3.26 47 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.65 -3.34 45 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.05 -3.39 42 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.50 -3.46 41 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.48 -3.89 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 15.05 -3.72 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 13.69 -3.67 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.38 -3.42 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 11.14 -3.28 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.96 -3.38 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.86 -3.21 33 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 7.85 -3.03 33 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 6.91 -2.62 33 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 6.20 -2.29 34 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 5.41 -2.13 34 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.69 -1.97 34 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.46 -1.74 34 0 9 0
30MAR26 106.66 C 0.00 0.00 0.00 2.50 -1.47 33 0 11 0
30MAR26 109.99 C 2.24 2.26 2.24 1.77 -1.18 33 8 138 0
30MAR26 113.32 C 1.57 1.57 1.57 1.23 -0.92 33 1 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.83 -0.71 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.56 -0.52 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.37 -0.38 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.24 -0.28 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.15 -0.20 33 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.10 -0.13 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.06 -0.09 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.04 -0.06 33 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.03 -0.04 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.02 -0.02 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 -0.02 34 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 -0.01 35 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.20 -2.74 32 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 5.94 -2.45 32 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 4.86 -2.19 32 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 3.93 -1.94 32 0 0 0
29JUN26 113.32 C 5.00 5.00 5.00 3.15 -1.70 32 1 52 +1
29JUN26 116.66 C 0.00 0.00 0.00 2.54 -1.48 32 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.01 -1.27 32 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.58 -1.10 32 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.25 -0.93 32 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.97 -0.78 32 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.76 -0.66 32 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.59 -0.53 32 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.45 -0.46 32 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.35 -0.37 32 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.27 -0.31 32 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.21 -0.23 32 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.15 -0.20 32 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.12 -0.15 32 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.09 -0.13 32 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.07 -0.10 32 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.05 -0.08 32 0 29 0
TOTAL CALL 10 2,544 +1
30MAR26 66.66 P 0.00 0.00 0.00 0.02 +0.01 34 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.03 +0.01 33 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.05 +0.02 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.12 +0.04 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.18 +0.07 33 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.26 +0.10 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.37 +0.13 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.52 +0.18 33 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.71 +0.25 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.96 +0.32 33 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 1.26 +0.41 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.61 +0.51 33 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 2.04 +0.61 33 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 2.53 +0.72 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 3.06 +0.82 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.66 +0.96 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.35 +1.11 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.13 +1.27 32 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 5.95 +1.38 32 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.02 +1.65 33 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 9.19 +1.96 33 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.61 +2.22 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.25 +2.51 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.08 +2.45 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 19.75 +2.26 27 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 23.18 +3.84 33 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.38 +3.09 33 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 29.66 +3.40 33 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.99 +3.54 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 36.32 +3.62 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 39.65 +3.64 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 42.99 +3.70 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 46.32 +3.63 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.65 +3.70 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.99 +3.70 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 56.32 +3.01 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.65 +3.70 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.98 +3.70 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 66.32 +3.70 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 69.65 +3.10 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.98 +3.08 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 76.32 +3.70 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.65 +3.70 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.98 +3.70 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 86.32 +3.70 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.65 +3.70 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.98 +3.55 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 96.31 +3.55 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.65 +3.70 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.98 +3.70 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.05 +1.45 32 0 66 0
29JUN26 103.32 P 0.00 0.00 0.00 12.15 +1.89 32 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 14.34 +1.77 32 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.78 +1.94 32 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.36 +2.07 32 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.06 +2.92 32 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 24.84 +2.36 32 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.70 +2.34 31 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.63 +2.52 31 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.64 +2.24 30 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.68 +2.57 29 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.71 +2.61 27 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.22 +3.37 32 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 46.42 +3.05 32 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.67 +3.29 32 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 52.99 +3.40 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 56.32 +3.01 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.65 +3.43 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 62.98 +3.53 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.32 +3.67 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 69.65 +3.10 0 0 0 0
TOTAL PUT 0 3,857 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 97.00
23JAN26 72.50 C 0.00 0.00 0.00 24.52 -3.70 105 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 22.02 -3.70 91 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 19.52 -3.70 78 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 17.02 -3.69 65 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 14.52 -3.71 49 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 12.02 -3.71 0 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 9.52 -3.71 0 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 7.04 -3.86 38 0 0 0
23JAN26 92.50 C 5.21 5.21 5.01 4.78 -3.60 46 70 4 -44
23JAN26 95.00 C 3.77 3.91 2.84 2.63 -3.34 40 135 93 -8
23JAN26 97.50 C 2.00 2.06 1.20 1.12 -2.62 38 48 160 +8
23JAN26 100.00 C 0.85 0.95 0.42 0.35 -1.59 37 106 613 +68
23JAN26 102.50 C 0.29 0.29 0.16 0.08 -0.75 37 141 456 -31
23JAN26 105.00 C 0.15 0.15 0.10 0.02 -0.25 40 55 608 +24
23JAN26 107.50 C 0.07 0.07 0.07 0.01 -0.06 46 28 354 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 103 0
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 112 0
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 27.52 -3.34 135 0 121 0
29JAN26 72.50 C 0.00 0.00 0.00 24.76 -3.63 104 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.54 -3.29 112 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 20.05 -3.21 101 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.06 -3.79 41 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 14.56 -3.71 30 0 0 0
29JAN26 85.00 C 12.97 13.12 12.80 12.07 -3.86 33 201 562 +201
29JAN26 87.50 C 0.00 0.00 0.00 9.62 -3.83 34 0 82 0
29JAN26 90.00 C 0.00 0.00 0.00 7.25 -3.72 34 0 251 0
29JAN26 92.50 C 5.65 5.66 5.41 5.25 -3.16 38 148 649 +16
29JAN26 95.00 C 4.46 4.46 3.47 3.17 -3.16 32 78 1,349 -43
29JAN26 97.50 C 2.58 2.89 1.95 1.95 -2.14 35 549 3,041 -198
29JAN26 100.00 C 1.41 1.61 1.00 1.01 -1.68 35 403 5,065 +54
29JAN26 102.50 C 0.80 0.87 0.50 0.46 -1.06 34 1,312 3,275 +802
29JAN26 105.00 C 0.45 0.45 0.27 0.19 -0.58 34 108 2,700 0
29JAN26 107.50 C 0.23 0.24 0.17 0.07 -0.28 35 192 1,235 +22
29JAN26 110.00 C 0.14 0.15 0.11 0.03 -0.11 36 197 3,426 +5
29JAN26 112.50 C 0.10 0.10 0.10 0.01 -0.04 36 21 575 +17
29JAN26 115.00 C 0.09 0.11 0.05 0.01 -0.01 41 532 2,770 +504
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,023 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,346 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 208 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 776 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 650 0
30JAN26 77.50 C 0.00 0.00 0.00 20.05 -3.24 96 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 17.06 -3.79 0 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 14.57 -3.74 34 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 12.09 -4.16 35 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 9.64 -3.81 34 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 7.30 -3.67 34 0 0 0
30JAN26 92.50 C 5.63 5.63 5.49 5.32 -3.39 37 60 34 +34
30JAN26 95.00 C 4.63 4.63 3.77 3.47 -2.96 36 107 43 +43
30JAN26 97.50 C 2.69 2.69 2.12 2.06 -2.19 35 55 46 +44
30JAN26 100.00 C 1.70 1.70 1.70 1.11 -1.67 35 7 35 +5
30JAN26 102.50 C 0.00 0.00 0.00 0.53 -1.12 34 2 35 0
30JAN26 105.00 C 0.50 0.55 0.50 0.23 -0.65 34 11 63 0
30JAN26 107.50 C 0.00 0.00 0.00 0.09 -0.33 34 0 37 0
30JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.16 34 0 3 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.07 34 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 9 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.60 -3.48 64 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 25.15 -3.27 60 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.75 -3.92 57 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 20.05 -3.60 45 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 17.32 -3.93 31 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 14.93 -3.61 31 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 12.63 -3.62 31 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 10.45 -3.48 31 0 47 0
26FEB26 90.00 C 9.40 9.40 9.35 8.44 -3.37 31 32 101 -21
26FEB26 92.50 C 6.85 6.85 6.85 6.85 -2.88 33 10 331 +10
26FEB26 95.00 C 6.09 6.09 5.42 5.24 -2.56 32 67 1,143 0
26FEB26 97.50 C 4.54 4.54 3.99 3.90 -2.27 32 73 2,293 +63
26FEB26 100.00 C 3.38 3.43 2.86 2.82 -1.87 32 203 4,262 -106
26FEB26 102.50 C 2.50 2.50 2.04 1.98 -1.57 32 45 2,795 +7
26FEB26 105.00 C 1.87 1.87 1.50 1.35 -1.25 32 235 2,488 +122
26FEB26 107.50 C 1.69 1.69 1.04 0.89 -0.96 31 22 828 +9
26FEB26 110.00 C 1.27 1.27 0.80 0.57 -0.71 31 130 3,817 +81
26FEB26 112.50 C 0.66 0.66 0.66 0.36 -0.50 31 40 801 +40
26FEB26 115.00 C 0.53 0.53 0.46 0.22 -0.35 31 9 1,349 0
26FEB26 117.50 C 0.46 0.46 0.39 0.13 -0.23 31 46 368 +1
26FEB26 120.00 C 0.33 0.33 0.28 0.08 -0.15 32 48 2,213 -5
26FEB26 122.50 C 0.00 0.00 0.00 0.05 -0.09 32 0 385 0
26FEB26 125.00 C 0.22 0.22 0.22 0.03 -0.06 32 40 539 0
26FEB26 127.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 259 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
26FEB26 150.00 C 0.03 0.03 0.03 0.01 0.00 47 20 21 0
30MAR26 50.00 C 0.00 0.00 0.00 47.28 -3.88 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.79 -3.89 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.67 -3.34 74 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 39.82 -3.90 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.33 -3.71 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.85 -3.92 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.05 -3.26 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.68 -3.18 61 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.26 -3.16 57 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 25.75 -3.25 52 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.27 -3.40 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.85 -3.34 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.51 -3.62 41 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 15.78 -3.51 33 0 0 0
30MAR26 85.00 C 14.30 14.30 14.30 13.71 -2.79 33 3 178 -3
30MAR26 87.50 C 0.00 0.00 0.00 11.78 -3.32 33 0 48 0
30MAR26 90.00 C 11.26 11.26 11.26 10.00 -2.72 33 2 3,004 +2
30MAR26 92.50 C 0.00 0.00 0.00 8.53 -2.94 34 0 338 0
30MAR26 95.00 C 7.66 7.66 7.27 7.01 -2.61 34 80 2,839 +30
30MAR26 97.50 C 6.50 6.50 6.30 5.83 -2.15 34 33 2,971 +2
30MAR26 100.00 C 5.30 5.47 4.69 4.66 -1.98 34 567 3,592 +90
30MAR26 102.50 C 4.49 4.49 3.88 3.79 -1.75 34 36 902 +2
30MAR26 105.00 C 3.60 3.60 3.15 2.99 -1.56 34 64 7,052 0
30MAR26 107.50 C 2.70 2.70 2.54 2.34 -1.36 34 577 2,170 -203
30MAR26 110.00 C 2.29 2.29 2.07 1.81 -1.14 34 762 3,122 +28
30MAR26 112.50 C 1.84 1.84 1.84 1.38 -0.96 34 4 3,001 0
30MAR26 115.00 C 0.00 0.00 0.00 1.04 -0.79 34 0 1,992 0
30MAR26 117.50 C 1.37 1.37 1.11 0.78 -0.64 34 31 920 +30
30MAR26 120.00 C 1.14 1.14 0.97 0.58 -0.51 34 31 9,288 0
30MAR26 122.50 C 0.90 0.90 0.90 0.43 -0.40 34 8 683 0
30MAR26 125.00 C 0.72 0.72 0.72 0.31 -0.32 33 18 3,874 0
30MAR26 127.50 C 0.66 0.66 0.66 0.22 -0.25 33 10 3,383 0
30MAR26 130.00 C 0.56 0.56 0.56 0.16 -0.19 33 30 8,395 +30
30MAR26 132.50 C 0.00 0.00 0.00 0.12 -0.14 34 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.08 -0.11 33 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.06 -0.08 34 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 976 0
30MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.05 34 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.10 -3.34 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.72 -3.34 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.40 -3.34 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.17 -3.32 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 16.55 -3.73 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.60 -3.77 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 12.78 -3.57 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.10 -3.36 33 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 9.82 -2.63 35 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 8.32 -2.47 34 0 116 0
29APR26 97.50 C 0.00 0.00 0.00 7.08 -2.16 34 0 329 0
29APR26 100.00 C 6.65 6.65 6.00 6.01 -2.09 34 200 463 +50
29APR26 102.50 C 5.12 5.12 5.12 5.02 -1.92 34 1 117 +1
29APR26 105.00 C 4.32 4.32 4.32 4.16 -1.76 34 1 118 -1
29APR26 107.50 C 0.00 0.00 0.00 3.43 -1.62 34 0 232 0
29APR26 110.00 C 3.61 3.61 3.61 2.80 -1.43 34 30 517 +27
29APR26 112.50 C 2.74 2.74 2.74 2.28 -1.25 34 8 99 +8
29APR26 115.00 C 0.00 0.00 0.00 1.84 -1.08 34 0 54 0
29APR26 117.50 C 0.00 0.00 0.00 1.48 -0.93 34 0 65 0
29APR26 120.00 C 0.00 0.00 0.00 1.18 -0.80 34 0 97 0
29APR26 122.50 C 0.00 0.00 0.00 0.93 -0.68 34 0 5 0
29JUN26 50.00 C 0.00 0.00 0.00 48.15 -3.46 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.71 -3.46 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.29 -3.43 58 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 40.89 -3.42 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.84 -3.11 58 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.10 -3.41 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.73 -3.40 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.38 -3.38 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.05 -3.71 44 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 26.72 -3.38 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.47 -3.38 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.29 -3.34 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.20 -3.42 37 0 116 0
29JUN26 82.50 C 0.00 0.00 0.00 18.24 -3.29 37 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 15.90 -3.66 33 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.18 -2.47 33 0 33 0
29JUN26 90.00 C 15.60 15.60 15.60 12.64 -3.13 33 2 47 +2
29JUN26 92.50 C 0.00 0.00 0.00 11.52 -2.59 35 0 238 0
29JUN26 95.00 C 0.00 0.00 0.00 10.12 -2.46 35 0 959 0
29JUN26 97.50 C 0.00 0.00 0.00 8.92 -2.27 35 0 1,026 0
29JUN26 100.00 C 8.58 8.74 8.17 7.75 -2.24 34 188 4,398 -14
29JUN26 102.50 C 0.00 0.00 0.00 6.78 -2.05 34 0 236 0
29JUN26 105.00 C 0.00 0.00 0.00 5.85 -1.93 34 0 687 0
29JUN26 107.50 C 0.00 0.00 0.00 5.08 -1.74 34 0 689 0
29JUN26 110.00 C 5.02 5.02 4.71 4.35 -1.60 34 5 2,869 +2
29JUN26 112.50 C 4.47 4.47 4.12 3.75 -1.43 34 20 706 +6
29JUN26 115.00 C 0.00 0.00 0.00 3.19 -1.30 34 0 964 0
29JUN26 117.50 C 0.00 0.00 0.00 2.73 -1.16 34 0 652 0
29JUN26 120.00 C 0.00 0.00 0.00 2.30 -1.04 34 0 1,440 0
29JUN26 122.50 C 0.00 0.00 0.00 1.97 -0.92 34 0 56 0
29JUN26 125.00 C 0.00 0.00 0.00 1.64 -0.82 34 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.40 -0.73 34 0 93 0
29JUN26 130.00 C 1.95 1.95 1.88 1.17 -0.63 34 7 1,245 +1
29JUN26 132.50 C 0.00 0.00 0.00 0.98 -0.56 34 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.80 -0.51 33 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.66 -0.44 33 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.56 -0.39 34 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.46 -0.33 33 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.38 -0.29 33 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.32 -0.25 33 0 190 0
29JUN26 150.00 C 0.78 0.78 0.78 0.26 -0.21 34 1 417 -1
29JUN26 152.50 C 0.00 0.00 0.00 0.22 -0.18 34 0 54 0
29JUN26 155.00 C 0.00 0.00 0.00 0.18 -0.16 33 0 188 0
29JUN26 157.50 C 0.75 0.75 0.75 0.15 -0.13 34 30 192 +30
29JUN26 160.00 C 0.70 0.70 0.70 0.13 -0.11 34 30 2,246 +30
29JUN26 162.50 C 0.00 0.00 0.00 0.10 -0.10 33 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.08 33 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.07 34 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.05 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.05 32 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 48.15 -3.47 54 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.07 -3.12 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.29 -3.43 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.89 -3.42 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.01 -3.02 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.40 -3.20 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.26 -3.05 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.84 -3.24 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.77 -2.99 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.63 -3.49 40 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 25.58 -3.41 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.65 -3.28 38 0 31 0
29SEP26 80.00 C 23.00 23.00 23.00 21.76 -2.50 38 51 98 -23
29SEP26 82.50 C 0.00 0.00 0.00 20.04 -3.06 37 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 18.34 -2.76 37 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.34 -2.76 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.89 -2.58 35 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 13.98 -2.30 36 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 12.74 -2.47 36 0 2,671 0
29SEP26 97.50 C 11.99 11.99 11.99 11.59 -2.29 36 30 1,976 -30
29SEP26 100.00 C 11.36 11.44 11.03 10.51 -2.17 36 225 746 +139
29SEP26 102.50 C 0.00 0.00 0.00 9.50 -2.09 36 0 923 0
29SEP26 105.00 C 9.59 9.59 9.59 8.61 -1.90 36 30 3,071 +30
29SEP26 107.50 C 8.49 8.49 8.49 7.72 -1.87 36 30 611 0
29SEP26 110.00 C 7.48 7.48 7.45 7.00 -1.70 36 29 1,255 +27
29SEP26 112.50 C 6.99 7.03 6.58 6.29 -1.57 36 93 300 +32
29SEP26 115.00 C 0.00 0.00 0.00 5.64 -1.51 36 0 1,533 0
29SEP26 117.50 C 0.00 0.00 0.00 5.09 -1.35 35 0 155 0
29SEP26 120.00 C 5.14 5.14 5.14 4.54 -1.27 35 30 477 0
29SEP26 122.50 C 0.00 0.00 0.00 4.07 -1.19 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.66 -1.05 35 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 3.24 -1.01 35 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 2.90 -0.94 35 0 102 0
29SEP26 132.50 C 0.00 0.00 0.00 2.60 -0.83 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.24 -0.84 35 0 892 0
29SEP26 137.50 C 2.88 2.88 2.88 1.99 -0.79 35 30 1,811 +30
29SEP26 140.00 C 0.00 0.00 0.00 1.84 -0.64 35 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 1.58 -0.56 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.43 -0.56 35 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 48.15 -3.47 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 46.07 -3.12 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.29 -3.43 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.89 -3.42 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.01 -3.02 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.40 -3.20 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.26 -3.12 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.91 -3.36 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.96 -3.23 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.04 -3.19 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.05 -3.13 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 24.49 -3.83 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.56 -2.94 38 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 21.28 -3.51 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.40 -2.74 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.95 -1.99 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.55 -2.31 37 0 2 0
30DEC26 92.50 C 16.90 16.90 16.90 16.28 -2.37 37 10 40 -10
30DEC26 95.00 C 15.30 15.30 15.30 14.16 -3.22 34 10 1,601 +10
30DEC26 97.50 C 0.00 0.00 0.00 13.93 -2.19 36 0 142 0
30DEC26 100.00 C 13.74 13.74 13.57 12.87 -2.04 36 36 715 +30
30DEC26 102.50 C 0.00 0.00 0.00 11.81 -2.04 36 0 80 0
30DEC26 105.00 C 11.35 11.35 11.35 10.94 -1.85 36 30 1,590 +30
30DEC26 107.50 C 0.00 0.00 0.00 10.08 -1.73 36 0 60 0
30DEC26 110.00 C 9.55 9.55 9.55 9.22 -1.72 36 1 692 +1
30DEC26 112.50 C 0.00 0.00 0.00 8.53 -1.54 36 0 145 0
30DEC26 115.00 C 0.00 0.00 0.00 7.83 -1.44 36 0 103 0
30DEC26 117.50 C 0.00 0.00 0.00 7.14 -1.44 36 0 142 0
30DEC26 120.00 C 7.70 7.70 7.15 6.59 -1.29 36 65 268 0
30DEC26 122.50 C 0.00 0.00 0.00 6.06 -1.15 36 0 203 0
30DEC26 125.00 C 0.00 0.00 0.00 5.52 -1.16 36 0 29 0
30DEC26 127.50 C 0.00 0.00 0.00 5.05 -1.09 36 0 163 0
30DEC26 130.00 C 0.00 0.00 0.00 4.65 -0.95 36 0 76 0
30DEC26 132.50 C 0.00 0.00 0.00 4.25 -0.91 36 0 35 0
30DEC26 135.00 C 4.60 4.60 4.60 3.85 -0.91 36 3 17 +3
30DEC26 137.50 C 0.00 0.00 0.00 3.55 -0.80 36 0 72 0
30DEC26 140.00 C 0.00 0.00 0.00 3.16 -0.68 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.88 -0.67 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.60 -0.76 35 0 5 0
TOTAL CALL 9,068 193,720 +2,142
23JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 58 50 52 +43
23JAN26 87.50 P 0.05 0.05 0.05 0.01 0.00 47 50 90 0
23JAN26 90.00 P 0.07 0.08 0.06 0.02 +0.01 39 20 42 -17
23JAN26 92.50 P 0.15 0.16 0.13 0.12 +0.10 37 105 311 +51
23JAN26 95.00 P 0.36 0.50 0.31 0.51 +0.41 36 156 328 +91
23JAN26 97.50 P 0.60 1.53 0.60 1.52 +1.11 35 385 389 +205
23JAN26 100.00 P 2.43 3.25 2.20 3.22 +2.09 32 114 151 -2
23JAN26 102.50 P 4.44 5.13 4.19 5.56 +2.96 37 153 182 +59
23JAN26 105.00 P 0.00 0.00 0.00 8.00 +3.42 0 0 14 0
23JAN26 107.50 P 0.00 0.00 0.00 10.50 +3.63 0 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 13.00 +3.42 0 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 15.50 +3.70 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 18.00 +3.70 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 20.50 +3.66 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 23.00 +3.70 0 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 25.50 +3.63 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 322 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 594 0
29JAN26 80.00 P 0.06 0.06 0.06 0.01 0.00 47 1 639 -1
29JAN26 82.50 P 0.07 0.07 0.07 0.01 0.00 40 5 1,234 +5
29JAN26 85.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 1,877 0
29JAN26 87.50 P 0.15 0.18 0.14 0.06 +0.05 35 350 1,836 -103
29JAN26 90.00 P 0.25 0.30 0.24 0.19 +0.15 34 1,099 9,091 -305
29JAN26 92.50 P 0.43 0.59 0.40 0.54 +0.40 34 637 5,095 -497
29JAN26 95.00 P 0.89 1.16 0.77 1.17 +0.77 33 1,261 7,028 -207
29JAN26 97.50 P 1.63 2.20 1.63 2.26 +1.32 33 586 3,328 +50
29JAN26 100.00 P 2.90 3.67 2.90 3.80 +2.02 32 210 3,417 +43
29JAN26 102.50 P 4.81 5.43 4.67 5.89 +2.72 34 237 1,236 -163
29JAN26 105.00 P 7.45 7.45 7.21 8.13 +3.30 34 42 1,151 -40
29JAN26 107.50 P 0.00 0.00 0.00 10.53 +3.38 34 0 308 0
29JAN26 110.00 P 13.00 13.00 13.00 13.00 +3.42 0 1 968 -1
29JAN26 112.50 P 0.00 0.00 0.00 15.50 +3.66 0 0 65 0
29JAN26 115.00 P 0.00 0.00 0.00 18.00 +3.27 0 0 344 -95
29JAN26 117.50 P 0.00 0.00 0.00 20.50 +3.20 0 0 676 0
29JAN26 120.00 P 21.84 21.84 21.84 23.00 +3.30 0 2 38 -31
29JAN26 122.50 P 0.00 0.00 0.00 25.50 +3.56 0 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 28.00 +3.70 0 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 30.50 +3.70 0 0 160 0
29JAN26 130.00 P 0.00 0.00 0.00 33.00 +3.70 0 0 180 0
29JAN26 132.50 P 0.00 0.00 0.00 35.50 +3.70 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 38.00 +3.70 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.50 +3.70 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 43.00 +3.70 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.50 +3.70 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 48.00 +3.70 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.50 +3.70 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 53.00 +3.70 0 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JAN26 80.00 P 0.06 0.06 0.06 0.01 0.00 45 6 6 +6
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JAN26 85.00 P 0.11 0.12 0.11 0.02 +0.01 35 12 12 +12
30JAN26 87.50 P 0.17 0.19 0.17 0.07 +0.05 34 39 39 +39
30JAN26 90.00 P 0.00 0.00 0.00 0.24 +0.18 34 0 0 0
30JAN26 92.50 P 0.58 0.62 0.58 0.61 +0.43 34 20 20 +20
30JAN26 95.00 P 0.96 1.25 0.96 1.27 +0.80 33 105 39 +37
30JAN26 97.50 P 2.00 2.00 2.00 2.36 +1.30 33 1 13 +1
30JAN26 100.00 P 0.00 0.00 0.00 3.89 +1.95 32 0 10 0
30JAN26 102.50 P 4.78 5.59 4.78 5.95 +2.63 34 27 25 +25
30JAN26 105.00 P 0.00 0.00 0.00 8.16 +3.03 34 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 10.54 +3.29 34 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 13.00 +3.30 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 15.50 +3.66 0 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 18.00 +3.27 0 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 20.50 +3.20 0 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 23.00 +3.30 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 25.50 +3.56 0 0 0 0
26FEB26 70.00 P 0.07 0.09 0.07 0.01 0.00 38 21 536 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 351 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 529 0
26FEB26 77.50 P 0.18 0.19 0.18 0.04 +0.02 32 5 384 +5
26FEB26 80.00 P 0.23 0.23 0.23 0.09 +0.05 31 2 843 0
26FEB26 82.50 P 0.37 0.37 0.37 0.19 +0.10 31 1 1,204 0
26FEB26 85.00 P 0.51 0.54 0.51 0.39 +0.20 31 66 1,899 +43
26FEB26 87.50 P 0.78 0.83 0.75 0.71 +0.34 31 42 2,140 +39
26FEB26 90.00 P 1.07 1.26 1.05 1.22 +0.55 31 137 8,170 +31
26FEB26 92.50 P 1.68 1.84 1.61 1.89 +0.77 31 27 6,355 +5
26FEB26 95.00 P 2.40 2.72 2.40 2.73 +0.99 30 30 3,727 -1
26FEB26 97.50 P 3.49 3.91 3.46 3.90 +1.36 30 179 2,657 -30
26FEB26 100.00 P 4.70 5.30 4.70 5.36 +1.75 30 114 1,494 +23
26FEB26 102.50 P 6.29 6.30 6.29 7.07 +2.11 30 60 747 0
26FEB26 105.00 P 0.00 0.00 0.00 9.05 +2.51 31 0 195 0
26FEB26 107.50 P 9.49 10.99 9.49 11.13 +2.72 31 8 107 -6
26FEB26 110.00 P 0.00 0.00 0.00 13.34 +2.93 31 0 26 0
26FEB26 112.50 P 0.00 0.00 0.00 15.66 +3.09 31 0 148 0
26FEB26 115.00 P 0.00 0.00 0.00 18.06 +3.21 31 0 66 0
26FEB26 117.50 P 19.67 19.67 19.67 20.51 +3.21 31 2 34 +2
26FEB26 120.00 P 0.00 0.00 0.00 23.00 +3.30 0 0 321 0
26FEB26 122.50 P 0.00 0.00 0.00 25.50 +3.56 0 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 28.00 +3.70 0 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 30.50 +2.90 0 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 33.00 +3.70 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 35.50 +3.70 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 38.00 +3.70 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.50 +3.70 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 43.00 +3.70 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 45.50 +3.70 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 48.00 +3.70 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.50 +3.70 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 53.00 +3.70 0 0 0 0
30MAR26 50.00 P 0.04 0.04 0.04 0.01 0.00 54 13 90 +13
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 159 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 372 0
30MAR26 72.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 1,563 0
30MAR26 75.00 P 0.40 0.40 0.40 0.19 +0.08 34 6 234 +6
30MAR26 77.50 P 0.00 0.00 0.00 0.33 +0.13 33 0 549 0
30MAR26 80.00 P 0.72 0.76 0.72 0.55 +0.20 34 30 7,746 0
30MAR26 82.50 P 0.98 1.03 0.94 0.86 +0.30 34 43 970 +30
30MAR26 85.00 P 1.27 1.36 1.27 1.29 +0.43 34 112 1,478 +82
30MAR26 87.50 P 1.79 1.87 1.75 1.87 +0.59 34 69 2,504 +1
30MAR26 90.00 P 2.22 2.52 2.22 2.53 +0.71 33 921 14,984 +885
30MAR26 92.50 P 3.00 3.35 3.00 3.36 +0.91 33 22 6,484 +20
30MAR26 95.00 P 3.98 4.34 3.90 4.34 +1.12 32 26 23,682 0
30MAR26 97.50 P 5.13 5.56 5.04 5.56 +1.37 32 274 3,641 -147
30MAR26 100.00 P 6.28 6.67 6.28 6.98 +1.63 33 210 12,539 0
30MAR26 102.50 P 0.00 0.00 0.00 8.68 +2.00 33 0 1,055 0
30MAR26 105.00 P 0.00 0.00 0.00 10.43 +2.23 33 0 6,490 0
30MAR26 107.50 P 0.00 0.00 0.00 12.30 +2.32 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.30 +2.53 33 0 9,320 0
30MAR26 112.50 P 0.00 0.00 0.00 16.39 +2.60 33 0 1,709 0
30MAR26 115.00 P 0.00 0.00 0.00 18.23 +2.16 28 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 20.87 +3.46 33 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 23.21 +3.29 33 0 2,492 0
30MAR26 122.50 P 0.00 0.00 0.00 25.60 +3.15 33 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 28.04 +3.28 33 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 30.50 +2.90 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 33.00 +2.77 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.50 +3.69 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 38.06 +3.76 43 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 40.50 +3.70 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 43.00 +3.64 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 45.50 +3.70 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 48.00 +3.70 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.50 +3.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 53.00 +3.63 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 55.50 +3.70 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 58.00 +3.70 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.50 +3.70 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.00 +3.70 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 65.50 +3.70 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 68.00 +3.70 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.50 +3.70 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.00 +3.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.50 +3.70 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 78.00 +3.70 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.50 +3.70 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 83.00 +3.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.50 +3.70 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 88.00 +3.70 0 0 0 0
29APR26 72.50 P 0.55 0.55 0.55 0.28 +0.09 34 3 344 +3
29APR26 75.00 P 0.00 0.00 0.00 0.45 +0.13 34 0 174 0
29APR26 77.50 P 0.00 0.00 0.00 0.69 +0.19 34 0 2 0
29APR26 80.00 P 0.00 0.00 0.00 1.02 +0.27 34 0 227 0
29APR26 82.50 P 1.50 1.50 1.50 1.45 +0.37 34 2 312 +2
29APR26 85.00 P 1.98 2.08 1.98 2.00 +0.49 34 12 205 +10
29APR26 87.50 P 2.49 2.66 2.49 2.66 +0.61 34 21 172 +21
29APR26 90.00 P 3.31 3.32 3.31 3.45 +0.78 34 40 137 +40
29APR26 92.50 P 3.60 4.02 3.60 4.35 +0.97 33 2 636 +2
29APR26 95.00 P 5.10 5.10 5.08 5.41 +1.17 33 35 553 +35
29APR26 97.50 P 6.29 6.63 6.26 6.58 +1.32 33 185 422 +104
29APR26 100.00 P 7.79 8.05 7.79 8.03 +1.58 33 156 186 +144
29APR26 102.50 P 0.00 0.00 0.00 9.59 +1.77 33 0 44 0
29APR26 105.00 P 0.00 0.00 0.00 11.34 +2.17 33 0 102 0
29APR26 107.50 P 0.00 0.00 0.00 13.12 +2.10 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.05 +2.25 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.04 +2.62 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 18.91 +2.33 32 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 21.32 +2.33 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 23.23 +2.50 29 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 25.86 +2.97 33 0 0 0
29JUN26 50.00 P 0.25 0.25 0.25 0.01 0.00 35 3 26 +3
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 666 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 773 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 +0.04 34 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.28 +0.08 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.43 +0.11 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.62 +0.14 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.90 +0.21 34 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 1.25 +0.29 34 0 799 0
29JUN26 77.50 P 1.89 1.89 1.89 1.69 +0.37 34 1 465 0
29JUN26 80.00 P 2.24 2.40 2.24 2.21 +0.45 34 41 616 +30
29JUN26 82.50 P 0.00 0.00 0.00 2.88 +0.61 34 0 745 0
29JUN26 85.00 P 0.00 0.00 0.00 3.64 +0.71 34 0 4,214 0
29JUN26 87.50 P 4.29 4.29 4.29 4.41 +0.84 34 8 1,149 +8
29JUN26 90.00 P 5.20 5.27 5.20 5.29 +0.98 33 1,206 10,365 +1,204
29JUN26 92.50 P 5.94 6.31 5.94 6.32 +1.10 33 561 1,460 +500
29JUN26 95.00 P 7.35 7.35 7.35 7.49 +1.28 33 60 2,030 +30
29JUN26 97.50 P 0.00 0.00 0.00 8.79 +1.43 33 0 1,183 0
29JUN26 100.00 P 10.10 10.10 10.10 10.21 +1.57 33 4 11,260 -4
29JUN26 102.50 P 11.35 11.35 11.35 11.75 +1.79 33 90 655 +51
29JUN26 105.00 P 0.00 0.00 0.00 13.41 +1.88 33 0 1,270 0
29JUN26 107.50 P 0.00 0.00 0.00 14.90 +1.70 32 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 17.15 +2.30 34 0 592 0
29JUN26 112.50 P 0.00 0.00 0.00 18.65 +2.00 32 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.60 +2.07 31 0 472 0
29JUN26 117.50 P 0.00 0.00 0.00 22.64 +1.75 31 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 24.76 +2.30 31 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.89 +2.51 31 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 29.07 +2.43 30 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.31 +2.48 30 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.55 +3.09 29 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 35.91 +2.66 30 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.22 +3.72 29 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 40.91 +3.18 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.33 +3.13 33 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.71 +3.18 33 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 48.12 +3.30 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.55 +3.27 33 0 0 0
29JUN26 150.00 P 52.88 52.88 52.88 53.01 +3.36 34 1 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.50 +3.67 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.00 +3.68 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.50 +3.70 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.00 +3.70 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.50 +3.70 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 68.00 +3.70 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.50 +3.70 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.00 +3.70 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.50 +3.70 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.00 +3.70 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.50 +3.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 83.00 +3.70 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.50 +3.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.00 +3.70 0 0 0 0
29SEP26 50.00 P 0.51 0.51 0.51 0.08 +0.02 35 1 86 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 +0.06 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 +0.09 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 +0.09 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.64 +0.13 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.92 +0.21 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.21 +0.24 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.61 +0.33 35 0 169 0
29SEP26 72.50 P 2.23 2.23 2.23 2.07 +0.40 35 30 306 +30
29SEP26 75.00 P 0.00 0.00 0.00 2.59 +0.46 35 0 1,507 0
29SEP26 77.50 P 3.15 3.15 3.15 3.24 +0.59 35 30 309 +30
29SEP26 80.00 P 0.00 0.00 0.00 3.89 +0.61 35 0 180 0
29SEP26 82.50 P 4.39 4.39 4.25 4.60 +0.80 35 20 765 +3
29SEP26 85.00 P 5.10 5.12 5.10 5.42 +0.82 35 7 3,255 0
29SEP26 87.50 P 6.09 6.09 6.09 6.31 +0.92 34 30 2,274 0
29SEP26 90.00 P 6.88 7.33 6.85 7.33 +1.06 34 190 1,430 +182
29SEP26 92.50 P 0.00 0.00 0.00 8.49 +1.22 34 0 1,103 0
29SEP26 95.00 P 9.43 9.64 9.43 9.68 +1.30 34 89 9,259 +89
29SEP26 97.50 P 10.75 10.75 10.75 11.02 +1.43 34 30 2,692 0
29SEP26 100.00 P 11.75 11.82 11.75 12.41 +1.52 34 42 2,580 0
29SEP26 102.50 P 0.00 0.00 0.00 13.92 +1.65 34 0 919 0
29SEP26 105.00 P 14.97 15.19 14.88 15.53 +1.95 34 90 419 +46
29SEP26 107.50 P 16.54 16.66 16.54 17.20 +1.93 34 62 502 +62
29SEP26 110.00 P 0.00 0.00 0.00 18.75 +1.88 33 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 20.51 +1.88 33 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 22.41 +1.91 33 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.69 +2.21 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.38 +1.92 33 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 28.46 +2.75 33 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 30.53 +2.13 33 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 32.66 +2.62 33 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 34.81 +2.37 33 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 37.00 +2.43 32 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.21 +2.73 32 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.45 +2.45 32 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 44.17 +3.06 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.44 +3.08 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.75 +3.13 34 0 0 0
30DEC26 50.00 P 0.69 0.72 0.68 0.23 +0.06 35 19 59 +19
30DEC26 52.50 P 0.84 0.84 0.84 0.34 +0.09 35 3 4 +3
30DEC26 55.00 P 0.97 0.97 0.97 0.48 +0.12 35 80 82 +80
30DEC26 57.50 P 0.00 0.00 0.00 0.69 +0.19 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.94 +0.22 36 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.19 +0.26 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.55 +0.30 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.00 +0.43 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.53 +0.57 36 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 3.08 +0.62 36 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.77 +0.71 36 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.43 +0.70 36 0 36 0
30DEC26 80.00 P 5.00 5.17 5.00 5.16 +0.73 35 2 212 0
30DEC26 82.50 P 0.00 0.00 0.00 5.96 +0.74 35 0 104 0
30DEC26 85.00 P 6.82 6.82 6.82 6.86 +0.88 35 1 821 +1
30DEC26 87.50 P 7.60 7.87 7.60 7.81 +0.85 35 140 248 +131
30DEC26 90.00 P 8.69 8.96 8.69 8.89 +1.05 34 146 295 +134
30DEC26 92.50 P 9.51 10.09 9.51 10.08 +1.24 34 287 583 +273
30DEC26 95.00 P 11.09 11.34 11.05 11.31 +1.33 34 382 1,882 +318
30DEC26 97.50 P 12.11 12.11 12.11 12.64 +1.32 34 30 165 +30
30DEC26 100.00 P 0.00 0.00 0.00 14.05 +1.72 34 0 709 0
30DEC26 102.50 P 0.00 0.00 0.00 15.56 +1.85 34 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 17.18 +1.86 34 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 19.19 +2.31 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.23 +1.79 33 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 22.40 +2.19 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.86 +2.20 33 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 25.76 +2.39 34 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.88 +2.24 34 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 29.67 +2.12 33 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 32.13 +2.59 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.20 +2.65 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.86 +1.93 33 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 38.42 +2.86 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.58 +2.91 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.77 +2.99 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.17 +2.04 31 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.13 +2.83 35 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 49.51 +3.18 35 0 0 0
TOTAL PUT 12,236 264,331 +3,841
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$ 33.48
29JAN26 23.00 C 0.00 0.00 0.00 10.50 -0.93 87 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.49 -0.94 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.48 -0.96 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.48 -1.02 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.50 -1.00 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.50 -0.92 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.51 -0.92 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.55 -0.89 43 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 2.64 -0.85 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 1.85 -0.74 44 0 21 0
29JAN26 33.00 C 1.49 1.49 1.30 1.15 -0.66 42 9 39 -7
29JAN26 34.00 C 0.90 0.90 0.75 0.71 -0.49 44 10 108 +6
29JAN26 35.00 C 0.70 0.70 0.36 0.35 -0.36 42 26 272 +3
29JAN26 36.00 C 0.27 0.27 0.14 0.17 -0.21 42 63 452 +43
29JAN26 37.00 C 0.12 0.12 0.11 0.08 -0.11 43 7 169 -4
29JAN26 38.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 269 0
29JAN26 39.00 C 0.04 0.04 0.04 0.02 -0.02 47 4 127 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 168 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 109 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 119 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 10.50 -1.08 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.52 -1.07 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.54 -1.07 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.58 -1.05 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.63 -1.04 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.70 -0.88 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.82 -0.84 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.00 -0.79 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.25 -0.73 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.61 -0.64 41 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.07 -0.54 41 0 46 0
26FEB26 34.00 C 1.78 1.78 1.62 1.58 -0.48 41 49 108 -33
26FEB26 35.00 C 1.36 1.36 1.36 1.17 -0.40 41 2 281 +2
26FEB26 36.00 C 1.19 1.19 0.85 0.82 -0.36 40 33 129 +14
26FEB26 37.00 C 0.93 0.93 0.58 0.58 -0.29 40 61 452 +49
26FEB26 38.00 C 0.66 0.66 0.52 0.42 -0.20 40 22 101 +18
26FEB26 39.00 C 0.40 0.40 0.40 0.28 -0.17 40 1 269 +1
26FEB26 40.00 C 0.37 0.37 0.28 0.20 -0.12 41 3 117 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.13 -0.09 40 0 117 0
26FEB26 42.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 13.70 -0.94 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.69 -0.96 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.72 -0.96 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.75 -0.96 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.79 -0.96 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.85 -0.95 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.93 -0.96 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.06 -0.92 46 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.11 -1.00 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.32 -0.76 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.59 -0.71 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.93 -0.65 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.36 -0.56 43 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 2.84 -0.55 43 0 392 0
30MAR26 34.00 C 2.55 2.55 2.55 2.35 -0.52 43 3 100 +3
30MAR26 35.00 C 2.07 2.07 2.07 1.95 -0.32 43 1 17 +1
30MAR26 36.00 C 1.70 1.70 1.56 1.60 -0.29 43 10 69 -8
30MAR26 37.00 C 1.38 1.38 1.38 1.30 -0.25 43 1 158 +1
30MAR26 38.00 C 0.00 0.00 0.00 1.04 -0.27 43 0 145 0
30MAR26 39.00 C 0.00 0.00 0.00 0.83 -0.23 43 0 353 0
30MAR26 40.00 C 0.00 0.00 0.00 0.66 -0.19 43 0 400 0
30MAR26 41.00 C 0.61 0.61 0.61 0.52 -0.15 43 1 98 0
30MAR26 42.00 C 0.00 0.00 0.00 0.40 -0.13 42 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.31 -0.09 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.24 -0.08 42 0 320 0
30MAR26 45.00 C 0.25 0.25 0.25 0.18 -0.07 42 2 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 9.12 -0.92 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.25 -0.90 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.41 -0.89 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.52 -0.97 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.97 -0.59 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.12 -0.73 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.49 -0.70 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.99 -0.59 45 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 3.48 -0.56 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.98 -0.55 44 0 6 0
29APR26 35.00 C 0.00 0.00 0.00 2.58 -0.48 44 0 4 0
29APR26 36.00 C 0.00 0.00 0.00 2.23 -0.43 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 1.90 -0.41 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.61 -0.40 44 0 11 0
29APR26 39.00 C 1.51 1.51 1.51 1.36 -0.36 44 2 2 +1
29APR26 40.00 C 0.00 0.00 0.00 1.14 -0.32 44 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 0.96 -0.28 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.78 -0.27 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.65 -0.21 44 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.53 -0.19 43 0 61 0
29APR26 45.00 C 0.00 0.00 0.00 0.46 -0.14 44 0 286 0
29JUN26 21.00 C 0.00 0.00 0.00 13.03 -0.95 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.03 -1.01 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.14 -1.01 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.46 -0.81 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.49 -0.92 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 8.78 -0.81 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.91 -0.89 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.27 -0.78 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.58 -0.75 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.94 -0.53 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.33 -0.54 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.79 -0.50 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.27 -0.50 46 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 3.79 -0.59 45 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.38 -0.56 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.02 -0.50 45 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 2.66 -0.50 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.37 -0.42 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.08 -0.42 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.84 -0.37 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.61 -0.35 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.37 -0.37 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.21 -0.27 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.05 -0.26 44 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 0.93 -0.22 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.81 -0.20 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.70 -0.20 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.62 -0.16 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.55 -0.16 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.48 -0.12 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 -0.10 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 -0.08 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 -0.05 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.67 -0.76 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.85 -0.77 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.08 -0.77 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.33 -0.77 49 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.65 -0.75 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.98 -0.75 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.38 -0.72 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.80 -0.71 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.26 -0.66 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.77 -0.66 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.27 -0.66 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.85 -0.59 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.46 -0.58 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.09 -0.54 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.75 -0.51 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.42 -0.51 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.14 -0.45 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.88 -0.43 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.61 -0.43 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.33 -0.45 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.13 -0.35 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.93 -0.35 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.82 -0.26 46 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 1.62 -0.28 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.47 -0.28 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.33 -0.27 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 -0.24 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.15 -0.18 46 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.91 -0.16 46 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.69 -0.17 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.55 -0.14 45 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 11.32 -0.81 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.60 -0.82 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.94 -0.79 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.30 -0.78 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.70 -0.74 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.13 -0.73 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.57 -0.74 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.09 -0.67 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.61 -0.67 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.15 -0.65 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.75 -0.60 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.35 -0.60 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.97 -0.58 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.65 -0.52 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.32 -0.52 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.00 -0.52 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.74 -0.46 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.48 -0.44 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.22 -0.45 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.99 -0.32 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.79 -0.28 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.60 -0.28 45 0 0 0
TOTAL CALL 310 11,450 +91
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 88 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 141 0
29JAN26 31.00 P 0.15 0.15 0.15 0.14 +0.07 43 5 475 0
29JAN26 32.00 P 0.00 0.00 0.00 0.32 +0.15 42 0 532 0
29JAN26 33.00 P 0.47 0.67 0.47 0.65 +0.28 42 44 579 +22
29JAN26 34.00 P 0.65 1.19 0.65 1.17 +0.44 42 54 174 +21
29JAN26 35.00 P 1.08 1.58 1.08 1.81 +0.57 40 20 121 +10
29JAN26 36.00 P 0.00 0.00 0.00 2.68 +0.72 43 0 110 0
29JAN26 37.00 P 0.00 0.00 0.00 3.58 +0.82 43 0 27 0
29JAN26 38.00 P 0.00 0.00 0.00 4.54 +0.88 44 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 5.52 +0.90 0 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 6.52 +0.92 0 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 7.52 +0.92 0 0 48 -37
29JAN26 42.00 P 0.00 0.00 0.00 8.53 +0.93 67 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 9.52 +0.92 0 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 10.52 +0.92 0 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 11.52 +0.92 0 0 0 -2
29JAN26 46.00 P 0.00 0.00 0.00 12.52 +0.88 0 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.52 +0.92 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 14.55 +0.95 110 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.55 +0.95 115 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.55 +0.91 120 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.05 +0.95 132 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.55 +0.95 144 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.05 +0.95 155 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 16 0
26FEB26 27.00 P 0.12 0.12 0.12 0.08 +0.03 41 10 41 -5
26FEB26 28.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 161 0
26FEB26 29.00 P 0.26 0.30 0.26 0.26 +0.08 40 44 201 +44
26FEB26 30.00 P 0.40 0.45 0.40 0.44 +0.13 40 9 379 +9
26FEB26 31.00 P 0.70 0.70 0.70 0.70 +0.20 41 8 391 0
26FEB26 32.00 P 0.82 1.02 0.82 1.02 +0.24 40 15 809 +11
26FEB26 33.00 P 1.31 1.40 1.31 1.40 +0.33 39 5 209 +5
26FEB26 34.00 P 1.85 1.92 1.85 1.91 +0.41 39 7 625 0
26FEB26 35.00 P 0.00 0.00 0.00 2.52 +0.52 39 0 347 0
26FEB26 36.00 P 0.00 0.00 0.00 3.26 +0.57 40 0 22 0
26FEB26 37.00 P 0.00 0.00 0.00 4.02 +0.65 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.85 +0.72 40 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.72 +0.77 40 0 25 0
26FEB26 40.00 P 0.00 0.00 0.00 6.65 +0.83 41 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.65 +0.92 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.62 +1.00 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.56 +0.93 45 0 5 0
26FEB26 44.00 P 0.00 0.00 0.00 10.60 +0.99 53 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.58 +0.98 54 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.58 +0.94 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.21 +0.07 43 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.33 +0.10 43 0 308 0
30MAR26 28.00 P 0.49 0.49 0.49 0.49 +0.13 43 2 78 -2
30MAR26 29.00 P 0.00 0.00 0.00 0.70 +0.17 42 0 185 0
30MAR26 30.00 P 1.00 1.00 1.00 0.98 +0.22 43 1 654 0
30MAR26 31.00 P 1.17 1.17 1.17 1.32 +0.28 43 2 261 +2
30MAR26 32.00 P 1.51 1.58 1.51 1.70 +0.32 42 7 813 0
30MAR26 33.00 P 0.00 0.00 0.00 2.13 +0.33 42 0 429 0
30MAR26 34.00 P 2.48 2.48 2.48 2.64 +0.36 42 2 490 +2
30MAR26 35.00 P 0.00 0.00 0.00 3.23 +0.42 42 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.90 +0.49 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.75 +0.75 45 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.37 +0.53 42 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.16 +0.71 42 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.98 +0.73 42 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 7.83 +0.74 41 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.79 +0.84 43 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.67 +0.84 42 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.61 +0.83 41 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.58 +0.92 42 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.58 +0.94 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.54 +0.91 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.55 +0.94 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.55 +0.95 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.55 +0.91 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.05 +0.95 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.55 +0.95 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.07 +0.97 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.57 +0.97 72 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.07 +0.97 76 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.53 +0.93 74 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.03 +0.93 78 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.57 +0.97 88 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.07 +0.97 91 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.52 +0.92 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.03 +0.93 91 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.31 +0.06 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.44 +0.07 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.62 +0.09 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.84 +0.11 44 0 1 0
29APR26 29.00 P 1.05 1.10 1.05 1.12 +0.16 44 4 14 +4
29APR26 30.00 P 1.40 1.40 1.40 1.44 +0.21 44 1 30 +1
29APR26 31.00 P 1.62 1.62 1.62 1.79 +0.24 44 10 42 +10
29APR26 32.00 P 2.10 2.10 2.10 2.19 +0.27 43 6 6 +6
29APR26 33.00 P 0.00 0.00 0.00 2.66 +0.31 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.20 +0.36 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.80 +0.41 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.44 +0.47 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.13 +0.51 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.83 +0.54 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.68 +0.70 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.48 +0.71 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.30 +0.74 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.95 +0.60 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.00 +0.81 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.88 +0.83 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.79 +0.86 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 +0.03 45 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.31 +0.05 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.43 +0.05 45 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 +0.07 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.79 +0.11 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.02 +0.14 45 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 1.28 +0.14 45 0 47 0
29JUN26 28.00 P 1.50 1.55 1.50 1.57 +0.20 44 2 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.92 +0.22 44 0 468 0
29JUN26 30.00 P 2.20 2.20 2.20 2.28 +0.22 44 2 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.70 +0.27 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 3.18 +0.30 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.69 +0.34 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.27 +0.40 43 0 1,237 0
29JUN26 35.00 P 0.00 0.00 0.00 4.86 +0.42 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.50 +0.46 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 6.18 +0.51 43 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.76 +0.41 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.46 +0.44 41 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.21 +0.45 41 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.03 +0.51 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.82 +0.49 41 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.68 +0.57 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.52 +0.58 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.35 +0.56 40 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.25 +0.61 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.10 +0.59 39 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.03 +0.63 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.95 +0.66 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.08 +0.89 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.22 +0.73 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.57 +0.74 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.19 +0.99 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 +0.06 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 +0.08 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 +0.11 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 +0.15 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 +0.17 44 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.31 +0.19 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.69 +0.22 44 0 21 0
29SEP26 30.00 P 3.08 3.08 3.08 3.11 +0.22 44 3 7 +1
29SEP26 31.00 P 0.00 0.00 0.00 3.58 +0.27 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.07 +0.28 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.61 +0.32 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.20 +0.37 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.77 +0.37 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.45 +0.46 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.12 +0.46 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.70 +0.37 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.40 +0.42 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.14 +0.44 43 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.89 +0.44 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.68 +0.47 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.47 +0.48 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.33 +0.54 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.11 +0.51 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.01 +0.58 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.84 +0.57 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.73 +0.61 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.59 +0.58 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.31 +0.65 41 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.73 +0.67 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.00 +0.68 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.33 +0.72 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.49 +0.11 44 0 15 0
30DEC26 25.00 P 1.75 1.75 1.75 1.77 +0.12 44 2 11 +2
30DEC26 26.00 P 0.00 0.00 0.00 2.11 +0.16 44 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 2.46 +0.16 44 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 +0.20 44 0 6 0
30DEC26 29.00 P 3.15 3.15 3.15 3.27 +0.21 44 2 6 +2
30DEC26 30.00 P 3.58 3.60 3.58 3.75 +0.27 44 2 30 +2
30DEC26 31.00 P 0.00 0.00 0.00 4.22 +0.29 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.73 +0.30 44 0 52 0
30DEC26 33.00 P 5.00 5.00 5.00 5.27 +0.34 44 1 41 +1
30DEC26 34.00 P 0.00 0.00 0.00 5.81 +0.33 43 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.43 +0.39 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.12 +0.45 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.77 +0.48 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.34 +0.38 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.08 +0.43 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.66 +0.30 42 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.46 +0.38 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.32 +0.49 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.10 +0.50 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.90 +0.52 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.71 +0.53 44 0 0 0
TOTAL PUT 270 15,647 +109
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$ 479.60
23JAN26 390.00 C 0.00 0.00 0.00 90.52 +2.79 130 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 80.54 +2.81 117 0 0 0
23JAN26 410.00 C 0.00 0.00 0.00 70.55 +2.82 104 0 0 0
23JAN26 420.00 C 0.00 0.00 0.00 59.70 +1.96 0 0 0 0
23JAN26 430.00 C 0.00 0.00 0.00 49.70 +1.96 0 0 0 0
23JAN26 440.00 C 43.00 43.00 43.00 40.91 +3.00 70 10 0 -10
23JAN26 450.00 C 0.00 0.00 0.00 30.57 +1.67 51 0 0 0
23JAN26 460.00 C 19.05 20.20 17.42 20.97 +1.44 42 33 56 -5
23JAN26 470.00 C 14.84 14.84 12.09 12.44 +0.82 37 45 212 -30
23JAN26 480.00 C 7.50 8.62 5.45 6.11 +0.23 36 158 435 +32
23JAN26 490.00 C 3.60 4.12 1.98 2.39 -0.08 35 284 289 +199
23JAN26 500.00 C 1.73 1.73 0.80 0.72 -0.12 35 152 287 +21
23JAN26 510.00 C 0.37 0.43 0.37 0.17 -0.06 35 2 177 -1
23JAN26 520.00 C 0.19 0.21 0.19 0.03 -0.02 35 6 106 +5
23JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
23JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
23JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
23JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 210.55 +2.73 179 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 205.55 +2.73 173 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 200.56 +2.74 169 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 195.56 +2.73 164 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 190.57 +2.74 159 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 185.57 +2.73 154 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 180.58 +2.74 149 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 170.58 +2.73 140 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 160.59 +2.73 131 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 150.60 +2.74 122 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 140.62 +2.75 114 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 130.63 +2.75 106 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 120.66 +2.77 98 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 110.69 +2.79 91 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 100.73 +2.83 83 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 90.52 +0.87 72 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 80.54 +1.48 64 0 184 0
29JAN26 410.00 C 0.00 0.00 0.00 70.55 +1.39 57 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 59.93 +1.93 31 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 51.52 +3.65 52 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 41.49 +3.14 43 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 31.75 +2.16 37 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 22.39 +0.92 31 0 8 0
29JAN26 470.00 C 14.62 14.62 14.62 15.40 +0.78 32 1 80 0
29JAN26 480.00 C 11.35 12.06 8.00 9.76 +0.51 32 67 161 -25
29JAN26 490.00 C 6.98 7.00 4.73 5.56 -0.04 32 97 259 +17
29JAN26 500.00 C 4.21 4.21 2.87 2.88 -0.15 31 89 476 -34
29JAN26 510.00 C 1.67 2.35 1.60 1.35 -0.15 31 51 876 +26
29JAN26 520.00 C 1.00 1.10 1.00 0.57 -0.12 31 8 964 -2
29JAN26 530.00 C 0.64 0.64 0.64 0.22 -0.07 31 16 1,192 +10
29JAN26 540.00 C 0.50 0.50 0.50 0.08 -0.03 31 2 817 -1
29JAN26 550.00 C 0.31 0.31 0.31 0.03 -0.01 32 5 787 -5
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,945 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,102 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 364 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 284 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 666 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 54 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 60 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 63 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 88 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 97 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30JAN26 390.00 C 0.00 0.00 0.00 90.75 +1.10 71 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 80.54 +1.48 60 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 70.55 +1.39 54 0 0 0
30JAN26 420.00 C 0.00 0.00 0.00 61.18 +1.35 54 0 0 0
30JAN26 430.00 C 0.00 0.00 0.00 51.52 +3.18 49 0 0 0
30JAN26 440.00 C 0.00 0.00 0.00 41.69 +2.77 42 0 0 0
30JAN26 450.00 C 0.00 0.00 0.00 32.06 +1.97 36 0 0 0
30JAN26 460.00 C 21.99 21.99 21.99 23.91 +1.13 36 7 22 0
30JAN26 470.00 C 17.08 17.08 17.08 16.79 +0.99 35 7 22 +6
30JAN26 480.00 C 10.59 10.59 10.59 10.99 +0.53 34 15 45 +15
30JAN26 490.00 C 7.75 7.75 6.07 6.71 +0.27 34 14 14 +11
30JAN26 500.00 C 3.68 4.80 3.11 3.81 +0.11 34 38 49 +28
30JAN26 510.00 C 2.09 2.87 2.09 2.00 +0.02 34 30 47 +16
30JAN26 520.00 C 1.60 1.60 1.60 0.97 -0.02 33 3 3 +3
30JAN26 530.00 C 1.00 1.00 1.00 0.44 -0.02 33 5 5 +5
30JAN26 540.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 15 0
30JAN26 550.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 111.47 +0.35 44 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 101.64 +3.24 42 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 92.86 +3.21 45 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 81.61 -0.23 33 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 72.10 +2.04 32 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 63.19 +2.60 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 53.82 +3.18 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 45.51 +1.45 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 38.80 +2.84 33 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 31.21 +1.40 31 0 24 0
26FEB26 470.00 C 22.50 22.50 22.50 25.31 +0.73 32 2 790 -2
26FEB26 480.00 C 0.00 0.00 0.00 19.85 +0.70 31 0 1,116 0
26FEB26 490.00 C 16.74 16.74 16.50 15.26 +1.08 31 14 357 +1
26FEB26 500.00 C 10.83 12.50 10.83 11.49 +0.25 31 11 1,904 +3
26FEB26 510.00 C 8.30 9.55 8.30 8.47 +0.14 31 14 568 +14
26FEB26 520.00 C 6.88 7.24 6.25 6.13 +0.08 31 26 699 0
26FEB26 530.00 C 5.87 5.87 5.08 4.34 +0.03 31 889 1,278 +888
26FEB26 540.00 C 3.41 3.41 3.41 3.01 -0.01 31 10 360 +10
26FEB26 550.00 C 2.38 3.35 2.38 2.05 -0.02 31 22 2,298 -15
26FEB26 560.00 C 2.78 2.78 2.78 1.37 -0.03 31 3 165 0
26FEB26 570.00 C 1.84 2.00 1.84 0.90 -0.03 31 20 665 +15
26FEB26 580.00 C 0.00 0.00 0.00 0.56 -0.03 30 0 93 0
26FEB26 590.00 C 0.00 0.00 0.00 0.36 -0.02 30 0 74 0
26FEB26 600.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 5,852 0
26FEB26 610.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 449 0
26FEB26 630.00 C 0.00 0.00 0.00 0.05 0.00 30 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.03 0.00 30 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.02 0.00 31 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 30 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 298.33 +1.79 89 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 294.71 +1.07 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 293.32 +1.98 85 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 290.84 +2.18 84 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 287.31 +0.03 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 285.91 -1.36 83 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 283.38 +1.97 80 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 280.96 +2.24 82 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 276.09 +2.34 83 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 270.98 +2.20 76 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 266.01 +2.21 75 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 261.10 +2.27 75 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 256.05 +2.19 70 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 250.04 +1.15 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 246.13 +2.21 67 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 241.38 +2.09 71 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 236.27 +1.93 66 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 231.36 +3.53 66 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 226.32 +2.29 62 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 221.29 +1.54 59 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 216.42 +3.43 60 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 211.09 +3.15 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 206.53 +1.86 58 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 201.58 +1.86 56 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 196.73 +2.53 57 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 191.88 +1.79 57 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 185.68 +1.42 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 181.87 +1.65 52 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 173.03 +2.66 59 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 161.85 +3.24 44 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 152.43 -1.58 47 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 141.92 +2.09 38 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 131.78 -1.78 32 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 121.99 -1.70 32 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 112.93 +0.32 36 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 102.88 -1.15 32 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 96.39 +4.92 41 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 84.85 +3.01 33 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 75.94 +3.00 32 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 65.49 -2.36 28 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 59.29 -0.53 32 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 50.67 -1.64 30 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 44.97 +0.93 32 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 40.27 +2.41 34 0 302 0
30MAR26 470.00 C 0.00 0.00 0.00 32.93 +0.50 32 0 1,966 0
30MAR26 480.00 C 27.22 27.22 27.22 29.04 +1.73 33 8 436 0
30MAR26 490.00 C 23.84 23.84 22.21 24.46 +0.92 33 62 1,074 +9
30MAR26 500.00 C 18.69 21.00 18.59 20.37 +0.84 33 17 1,289 +9
30MAR26 510.00 C 0.00 0.00 0.00 16.82 +0.71 33 0 605 0
30MAR26 520.00 C 0.00 0.00 0.00 13.77 +0.60 33 0 1,684 0
30MAR26 530.00 C 0.00 0.00 0.00 11.19 +0.52 33 0 121 0
30MAR26 540.00 C 11.05 11.05 11.05 9.02 +0.44 33 3 75 +3
30MAR26 550.00 C 9.30 9.30 9.00 7.21 +0.36 33 7 1,131 0
30MAR26 560.00 C 0.00 0.00 0.00 5.72 +0.29 33 0 486 0
30MAR26 570.00 C 0.00 0.00 0.00 4.51 +0.37 33 0 1,539 0
30MAR26 580.00 C 6.18 6.18 6.18 3.53 +0.29 32 2 25 0
30MAR26 590.00 C 0.00 0.00 0.00 2.66 +0.15 32 0 86 0
30MAR26 600.00 C 0.00 0.00 0.00 2.06 +0.13 32 0 916 0
30MAR26 610.00 C 0.00 0.00 0.00 1.58 +0.10 32 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 1.20 +0.07 32 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.91 +0.06 32 0 653 0
30MAR26 640.00 C 2.07 2.07 2.07 0.69 +0.05 32 23 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 0.52 +0.04 32 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.08 0.00 32 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.02 0.00 32 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 96.39 +1.21 34 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 86.74 +4.01 32 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 78.81 +3.59 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 72.65 +3.55 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 64.89 +2.30 35 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 57.61 +4.41 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 48.50 -0.37 31 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 42.02 -0.46 31 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 37.51 +0.99 32 0 18 0
29APR26 480.00 C 31.38 33.15 31.38 33.74 +1.31 33 15 104 +3
29APR26 490.00 C 0.00 0.00 0.00 29.01 +1.15 33 0 88 0
29APR26 500.00 C 0.00 0.00 0.00 24.91 +0.82 33 0 139 0
29APR26 510.00 C 0.00 0.00 0.00 21.20 +0.34 33 0 202 0
29APR26 520.00 C 0.00 0.00 0.00 17.97 +0.31 33 0 26 0
29APR26 530.00 C 0.00 0.00 0.00 15.13 +0.19 32 0 1,185 0
29APR26 540.00 C 0.00 0.00 0.00 12.66 +0.22 32 0 9 0
29APR26 550.00 C 13.00 13.00 11.56 10.58 +0.10 32 35 381 -34
29APR26 560.00 C 0.00 0.00 0.00 8.73 +0.13 32 0 15 0
29APR26 570.00 C 0.00 0.00 0.00 7.25 +0.26 32 0 10 0
29APR26 580.00 C 0.00 0.00 0.00 5.90 +0.22 32 0 31 0
29APR26 590.00 C 0.00 0.00 0.00 4.88 +0.16 32 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 3.92 +0.13 32 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 231.77 +2.12 49 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 226.81 +2.08 48 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 221.32 +1.57 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 216.91 +2.03 45 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 211.97 +2.07 44 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 206.53 +1.71 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 202.08 +2.06 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 197.14 +2.04 41 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 191.88 +1.79 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 186.70 +1.57 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 181.87 -2.67 31 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 173.03 +2.66 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 162.32 +1.50 32 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 152.70 -1.31 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 143.19 +1.34 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 131.78 -1.78 0 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 125.87 +1.29 36 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 115.65 +1.09 32 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 106.92 -1.19 32 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 99.35 +1.19 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 90.90 +4.87 33 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 83.71 +3.54 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 73.21 -0.73 30 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 69.73 +3.09 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 59.82 -2.81 30 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 56.64 +0.59 32 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 51.53 +2.72 33 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 45.99 +1.13 33 0 227 0
29JUN26 480.00 C 43.25 43.25 43.25 41.26 +0.96 32 1 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 36.71 +0.47 32 0 534 0
29JUN26 500.00 C 32.31 32.31 32.31 32.63 +0.32 32 1 1,022 +1
29JUN26 510.00 C 0.00 0.00 0.00 28.89 +0.31 32 0 78 0
29JUN26 520.00 C 27.91 27.91 26.77 25.49 +0.19 32 20 44 -5
29JUN26 530.00 C 0.00 0.00 0.00 22.50 +0.18 32 0 63 0
29JUN26 540.00 C 0.00 0.00 0.00 19.66 +0.09 32 0 657 0
29JUN26 550.00 C 20.32 20.32 20.32 17.33 +0.08 32 1 592 0
29JUN26 560.00 C 18.49 18.49 18.49 15.00 +0.06 32 7 3,001 -7
29JUN26 570.00 C 0.00 0.00 0.00 13.20 +0.02 32 0 14 0
29JUN26 580.00 C 15.00 15.00 15.00 11.44 +0.01 32 1 22 +1
29JUN26 590.00 C 0.00 0.00 0.00 9.62 -0.03 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 8.63 +0.22 32 0 60 0
29JUN26 610.00 C 0.00 0.00 0.00 7.35 +0.18 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 6.23 -0.06 32 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 5.35 -0.06 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 4.56 -0.06 32 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 3.96 -0.06 32 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 3.36 -0.06 32 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 2.87 -0.05 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.47 -0.06 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.07 -0.06 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.77 -0.05 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.52 -0.05 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.26 -0.05 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.08 -0.03 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.92 -0.04 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.77 -0.03 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.64 -0.03 31 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 165.40 +3.54 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 156.43 +2.42 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 147.84 +3.87 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 138.52 +1.31 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 130.77 +1.77 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 122.06 +1.15 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 114.65 +1.58 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 107.12 +1.71 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 99.26 +2.38 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 92.70 +2.39 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 87.15 +0.89 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 81.16 +2.65 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 75.16 +5.39 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 68.04 +1.63 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 62.31 -0.90 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 55.47 -0.69 31 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 53.37 +1.57 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 49.21 +0.92 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 45.44 +1.04 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 41.82 +0.68 33 0 9 0
29SEP26 520.00 C 0.00 0.00 0.00 38.20 +0.55 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 34.74 +1.82 33 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 31.84 +0.41 33 1,000 1,036 +1,000
29SEP26 550.00 C 0.00 0.00 0.00 28.94 +0.41 33 0 33 0
29SEP26 560.00 C 0.00 0.00 0.00 26.21 +0.29 33 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 23.96 +0.29 33 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 21.71 +0.29 33 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 19.54 +0.20 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 17.84 +0.19 33 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 16.14 +0.65 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 14.45 +0.60 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 13.14 +0.50 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 11.91 +0.46 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 10.36 +0.11 32 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 9.29 +0.07 32 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 8.44 +0.06 32 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 7.59 +0.06 32 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 6.75 +0.06 32 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 6.09 +0.03 32 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 121.96 +3.38 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 114.81 +3.35 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 107.73 +2.75 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 101.05 +2.54 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 94.65 +2.27 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 88.72 +2.08 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 83.99 +3.09 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 77.53 +1.78 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 72.41 +1.64 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 68.92 +3.63 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 63.14 +1.58 32 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 59.11 +1.63 33 0 8 0
30DEC26 500.00 C 55.53 55.53 55.53 55.53 +0.85 33 15 24 -15
30DEC26 510.00 C 0.00 0.00 0.00 51.70 +1.19 33 0 2 0
30DEC26 520.00 C 0.00 0.00 0.00 48.22 +1.28 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 44.66 +0.83 33 0 2 0
30DEC26 540.00 C 42.00 42.00 42.00 41.29 +0.67 33 9 9 +9
30DEC26 550.00 C 0.00 0.00 0.00 38.45 +0.68 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 35.60 +0.67 33 0 24 0
30DEC26 570.00 C 0.00 0.00 0.00 32.76 +0.67 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 30.40 +0.54 33 0 22 0
30DEC26 590.00 C 0.00 0.00 0.00 28.19 +0.53 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 25.98 +0.53 33 0 573 0
30DEC26 610.00 C 26.80 26.80 26.80 23.78 +1.08 33 8 52 +8
TOTAL CALL 3,391 65,217 +2,177
23JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
23JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
23JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
23JAN26 440.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 31 0
23JAN26 450.00 P 0.32 0.32 0.32 0.12 -0.20 35 133 170 0
23JAN26 460.00 P 1.25 1.50 0.90 0.67 -0.58 35 20 292 0
23JAN26 470.00 P 2.20 3.41 1.95 2.30 -1.34 34 96 185 -30
23JAN26 480.00 P 5.42 6.40 5.12 6.04 -2.02 33 70 196 +25
23JAN26 490.00 P 10.77 15.92 10.50 12.25 -2.30 32 68 203 +26
23JAN26 500.00 P 18.48 19.01 18.48 21.02 -2.78 35 11 214 +11
23JAN26 510.00 P 0.00 0.00 0.00 30.45 -2.09 32 0 13 0
23JAN26 520.00 P 0.00 0.00 0.00 40.40 -2.00 0 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 50.97 -1.43 67 0 1 0
23JAN26 540.00 P 0.00 0.00 0.00 60.40 -2.00 0 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 70.40 -2.00 0 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 80.40 -2.00 0 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 90.40 -2.00 0 0 0 0
23JAN26 580.00 P 0.00 0.00 0.00 100.40 -2.00 0 0 0 0
23JAN26 590.00 P 0.00 0.00 0.00 110.40 -2.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 48 0 148 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 38 0 513 0
29JAN26 410.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 261 0
29JAN26 420.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 101 0
29JAN26 430.00 P 0.50 0.50 0.50 0.11 -0.12 31 3 160 0
29JAN26 440.00 P 0.00 0.00 0.00 0.38 -0.29 31 0 255 0
29JAN26 450.00 P 1.40 2.04 1.31 1.09 -0.60 31 30 814 +8
29JAN26 460.00 P 3.97 3.97 2.50 2.62 -1.01 32 54 987 -4
29JAN26 470.00 P 6.56 6.56 4.65 5.09 -1.61 31 68 728 -38
29JAN26 480.00 P 11.30 11.67 8.35 9.25 -2.08 30 57 1,424 -18
29JAN26 490.00 P 14.50 14.50 13.50 15.67 -1.84 32 2 777 -2
29JAN26 500.00 P 22.20 26.30 16.00 23.59 -1.43 34 17 1,153 -16
29JAN26 510.00 P 32.40 32.40 32.40 31.21 -2.35 29 5 2,071 -5
29JAN26 520.00 P 43.00 43.50 43.00 41.96 -2.11 42 101 1,570 -58
29JAN26 530.00 P 0.00 0.00 0.00 50.97 -1.52 40 0 326 0
29JAN26 540.00 P 63.51 63.51 63.51 62.21 -1.30 57 2 215 0
29JAN26 550.00 P 0.00 0.00 0.00 70.40 -2.00 0 0 266 0
29JAN26 560.00 P 0.00 0.00 0.00 80.40 -2.00 0 0 203 0
29JAN26 570.00 P 0.00 0.00 0.00 90.40 -2.00 0 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 100.40 -2.47 0 0 12 0
29JAN26 590.00 P 0.00 0.00 0.00 110.65 -1.75 65 0 5 0
29JAN26 600.00 P 0.00 0.00 0.00 120.40 -2.00 0 0 59 0
29JAN26 610.00 P 0.00 0.00 0.00 130.40 -2.00 0 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 140.40 -2.00 0 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 150.59 -1.81 80 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 160.40 -2.00 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 170.40 -2.00 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 180.59 -1.81 92 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 190.40 -2.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 200.40 -2.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 210.40 -2.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 220.40 -2.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 230.59 -1.81 110 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 240.40 -2.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 250.85 -1.55 125 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 261.73 -0.67 147 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 270.59 -1.81 123 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 280.40 -2.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 290.40 -2.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 300.84 -1.56 142 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 310.40 -2.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 320.40 -2.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 330.40 -2.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 340.84 -1.56 154 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 350.40 -2.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 360.40 -2.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 370.40 -2.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 380.58 -1.82 155 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 390.84 -1.56 168 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 400.40 -2.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 410.84 -1.56 174 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 420.58 -1.82 165 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JAN26 410.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30JAN26 420.00 P 0.00 0.00 0.00 0.07 -0.05 33 0 0 0
30JAN26 430.00 P 0.00 0.00 0.00 0.24 -0.12 33 0 0 0
30JAN26 440.00 P 0.00 0.00 0.00 0.68 -0.27 33 0 3 0
30JAN26 450.00 P 0.00 0.00 0.00 1.63 -0.52 33 0 10 0
30JAN26 460.00 P 3.11 4.17 2.77 3.28 -0.83 33 15 55 +3
30JAN26 470.00 P 5.75 5.75 5.75 6.15 -1.12 33 10 11 +10
30JAN26 480.00 P 0.00 0.00 0.00 10.38 -1.44 32 0 15 0
30JAN26 490.00 P 17.64 18.59 14.87 16.05 -2.12 32 38 38 +38
30JAN26 500.00 P 21.93 21.93 21.93 23.59 -2.24 33 15 15 +15
30JAN26 510.00 P 0.00 0.00 0.00 32.04 -1.96 33 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 41.96 -2.11 40 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 52.12 -0.49 47 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 62.24 -1.27 55 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 70.40 -3.07 0 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 80.40 -2.00 0 0 0 0
30JAN26 570.00 P 0.00 0.00 0.00 90.40 -2.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.11 -0.04 30 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.25 -0.07 30 0 25 0
26FEB26 400.00 P 0.00 0.00 0.00 0.51 -0.15 30 0 110 0
26FEB26 410.00 P 0.00 0.00 0.00 0.96 -0.26 31 0 69 0
26FEB26 420.00 P 0.00 0.00 0.00 1.73 -0.37 31 0 6,183 0
26FEB26 430.00 P 3.60 3.61 2.89 2.81 -0.60 30 6 162 +3
26FEB26 440.00 P 5.50 5.50 4.23 4.48 -0.79 30 14 215 +11
26FEB26 450.00 P 7.50 7.84 7.50 6.57 -0.94 30 12 544 -9
26FEB26 460.00 P 10.20 10.80 8.94 9.49 -1.10 30 39 411 +10
26FEB26 470.00 P 14.20 14.77 13.01 13.20 -1.92 30 25 885 +7
26FEB26 480.00 P 18.80 18.80 18.80 17.77 -2.25 29 6 646 +5
26FEB26 490.00 P 23.23 24.09 23.23 23.22 -2.57 29 30 1,607 0
26FEB26 500.00 P 0.00 0.00 0.00 30.29 -1.82 30 0 469 0
26FEB26 510.00 P 0.00 0.00 0.00 37.06 -3.33 30 0 85 0
26FEB26 520.00 P 0.00 0.00 0.00 44.26 -2.78 28 1 88 +1
26FEB26 530.00 P 0.00 0.00 0.00 52.30 -2.04 27 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 62.55 -3.40 31 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 73.46 -1.65 38 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 81.50 -2.77 34 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 90.57 -2.52 30 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 100.60 -2.27 33 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 110.65 -3.06 36 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 120.40 -2.00 0 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 130.40 -2.00 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 140.40 -2.00 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 150.59 -1.81 45 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 160.40 -2.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 170.40 -2.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 180.59 -1.81 51 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 67 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 65 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 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 58 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 55 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 52 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 49 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 211 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 34 0 625 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 0.00 32 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.43 -0.03 32 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.74 -0.03 32 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 1.20 -0.09 32 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 1.89 -0.12 32 0 406 0
30MAR26 400.00 P 3.76 3.76 3.11 2.85 -0.17 33 950 2,676 +792
30MAR26 410.00 P 0.00 0.00 0.00 4.14 -0.25 33 0 339 0
30MAR26 420.00 P 5.50 5.50 5.41 5.82 -0.34 33 10 290 +3
30MAR26 430.00 P 7.47 7.47 7.47 7.62 -0.73 32 14 379 0
30MAR26 440.00 P 0.00 0.00 0.00 9.92 -1.18 32 0 433 0
30MAR26 450.00 P 12.62 12.62 12.42 13.00 -0.98 32 22 291 +16
30MAR26 460.00 P 15.92 15.92 15.92 16.61 -1.64 32 4 1,817 -4
30MAR26 470.00 P 22.33 22.33 20.18 20.75 -1.62 31 828 4,523 +41
30MAR26 480.00 P 27.00 28.20 27.00 25.74 -1.45 32 17 2,153 +13
30MAR26 490.00 P 33.50 33.50 33.50 30.77 -2.73 31 2 1,316 0
30MAR26 500.00 P 0.00 0.00 0.00 37.27 -2.41 32 0 1,865 0
30MAR26 510.00 P 0.00 0.00 0.00 45.02 +0.53 33 0 274 0
30MAR26 520.00 P 53.00 53.50 53.00 52.91 +1.77 34 100 215 0
30MAR26 530.00 P 0.00 0.00 0.00 58.78 +0.16 32 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 64.86 -1.55 29 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 76.74 -0.67 35 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 84.56 -2.76 34 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 95.54 -1.79 38 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 103.27 -0.51 36 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 112.92 -0.79 37 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 121.76 -1.04 36 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 130.64 -3.33 32 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 140.45 -3.80 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 150.59 -3.27 35 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 160.40 -2.00 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 170.40 -2.52 0 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 180.59 -1.81 40 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 190.40 -2.00 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 200.40 -2.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 210.40 -2.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 221.38 -1.02 52 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 230.59 -1.81 48 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 241.38 -1.02 55 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 250.85 -1.55 53 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 261.73 -0.67 60 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 270.59 -1.81 54 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 280.40 -2.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 290.40 -2.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 300.84 -1.56 60 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 310.40 -2.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 320.40 -2.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 330.40 -2.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 340.84 -1.56 65 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 350.40 -2.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 360.40 -2.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 370.40 -2.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 380.58 -1.82 67 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 390.84 -1.56 71 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 400.40 -2.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 410.84 -1.56 73 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 420.58 -1.82 72 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 4.27 -0.27 32 0 16 0
29APR26 400.00 P 6.30 6.30 6.30 5.77 -0.53 32 1 2 +1
29APR26 410.00 P 7.80 7.80 7.80 7.67 -0.62 32 15 90 0
29APR26 420.00 P 10.02 10.02 10.02 9.57 -0.88 32 15 48 +15
29APR26 430.00 P 12.62 12.62 12.62 12.17 -0.97 32 15 51 +15
29APR26 440.00 P 0.00 0.00 0.00 15.27 -1.06 31 0 38 0
29APR26 450.00 P 20.68 20.68 20.68 19.09 -1.00 32 1 42 +1
29APR26 460.00 P 0.00 0.00 0.00 23.05 -1.23 31 0 42 0
29APR26 470.00 P 30.10 30.10 26.90 27.52 -1.82 31 14 1,215 +2
29APR26 480.00 P 0.00 0.00 0.00 32.75 -1.99 31 0 59 0
29APR26 490.00 P 0.00 0.00 0.00 38.47 -2.40 31 0 82 0
29APR26 500.00 P 0.00 0.00 0.00 44.54 -2.78 31 0 83 0
29APR26 510.00 P 0.00 0.00 0.00 50.44 -3.32 30 0 27 0
29APR26 520.00 P 0.00 0.00 0.00 60.77 +1.98 34 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 67.27 -1.44 33 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 71.82 -1.66 29 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 84.61 -0.97 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 92.53 -1.37 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 101.17 +0.17 35 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 109.96 +0.32 36 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 118.91 -3.22 36 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 129.52 +4.72 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.29 -0.05 32 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.37 -0.07 32 0 204 0
29JUN26 310.00 P 0.00 0.00 0.00 0.57 -0.10 32 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.88 -0.11 32 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.31 -0.16 32 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.86 -0.24 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.59 -0.28 32 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 3.68 -0.35 32 0 424 0
29JUN26 370.00 P 0.00 0.00 0.00 4.88 -0.32 32 0 134 0
29JUN26 380.00 P 0.00 0.00 0.00 6.38 -0.49 32 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 8.24 -0.64 32 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 10.26 -0.64 32 0 287 0
29JUN26 410.00 P 0.00 0.00 0.00 12.64 -0.70 32 0 122 0
29JUN26 420.00 P 0.00 0.00 0.00 14.88 -1.21 31 0 47 0
29JUN26 430.00 P 0.00 0.00 0.00 18.02 -1.30 31 0 64 0
29JUN26 440.00 P 0.00 0.00 0.00 21.61 -1.26 31 1 3,570 0
29JUN26 450.00 P 0.00 0.00 0.00 25.42 -1.56 31 0 1,340 0
29JUN26 460.00 P 29.30 29.30 29.30 29.95 -1.58 31 4 1,576 -2
29JUN26 470.00 P 0.00 0.00 0.00 34.43 -1.85 31 0 387 0
29JUN26 480.00 P 0.00 0.00 0.00 40.11 -1.55 31 0 4,031 0
29JUN26 490.00 P 0.00 0.00 0.00 45.02 -2.73 30 0 628 0
29JUN26 500.00 P 0.00 0.00 0.00 52.55 -1.96 32 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 57.09 -3.85 30 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 66.46 -1.14 32 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 73.55 -1.02 32 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 82.35 +0.45 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 88.76 +1.88 33 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 97.29 +1.58 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 105.53 +1.14 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 115.35 +0.11 35 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 122.84 -3.21 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 131.04 +1.80 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 142.22 +0.46 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 149.18 -1.02 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 160.10 +1.20 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 168.23 -0.96 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 177.05 -1.65 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 186.37 +0.04 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 195.13 -2.25 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 204.58 -2.26 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 214.65 -0.37 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 224.20 -0.49 36 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 233.79 -0.62 36 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 243.42 -0.72 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 253.08 -0.84 37 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 262.77 -1.16 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 271.89 -1.75 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 281.51 -1.91 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 291.70 -1.52 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 301.49 -1.52 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 311.30 -1.51 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 321.13 -1.50 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 330.97 -1.49 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 340.84 -1.79 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 350.70 -1.83 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 360.58 -1.86 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 370.85 -1.55 39 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 380.58 -1.82 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 390.84 -1.56 42 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 400.40 -2.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 410.84 -1.56 44 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 420.58 -1.82 43 0 0 0
29SEP26 320.00 P 4.70 4.70 4.70 3.07 -0.08 32 5 382 +5
29SEP26 330.00 P 0.00 0.00 0.00 3.94 -0.25 32 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 5.15 -0.15 33 0 18 0
29SEP26 350.00 P 0.00 0.00 0.00 6.62 -0.16 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 8.15 -0.21 33 0 22 0
29SEP26 370.00 P 0.00 0.00 0.00 10.18 -0.17 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 12.24 -0.22 33 0 29 0
29SEP26 390.00 P 0.00 0.00 0.00 14.80 -0.25 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 17.23 -0.84 32 0 188 0
29SEP26 410.00 P 0.00 0.00 0.00 19.97 -0.82 32 0 50 0
29SEP26 420.00 P 0.00 0.00 0.00 23.12 -0.99 32 0 72 0
29SEP26 430.00 P 0.00 0.00 0.00 26.43 -0.97 32 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 30.63 -0.69 32 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 34.47 -1.09 32 1,000 1,108 +1,000
29SEP26 460.00 P 0.00 0.00 0.00 39.20 -1.04 31 0 90 0
29SEP26 470.00 P 0.00 0.00 0.00 44.17 -1.13 32 0 162 0
29SEP26 480.00 P 0.00 0.00 0.00 49.70 -1.08 32 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 55.38 -1.60 32 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 61.92 -1.32 32 0 23 0
29SEP26 510.00 P 0.00 0.00 0.00 68.23 -1.87 32 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 75.34 +0.22 33 0 48 0
29SEP26 530.00 P 0.00 0.00 0.00 82.53 +0.58 33 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 89.81 -1.19 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 96.16 -0.85 32 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 106.36 -0.26 34 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 112.96 -1.12 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 121.32 -0.77 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 128.64 -1.64 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 136.89 -1.73 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 145.58 -1.43 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 154.44 -0.01 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 162.84 -1.43 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 171.63 -0.07 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 180.16 -2.22 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 189.14 -1.91 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 198.19 -0.71 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 207.58 -2.04 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 216.81 -1.61 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 226.57 -0.29 35 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 17.18 +0.06 33 0 82 0
30DEC26 390.00 P 0.00 0.00 0.00 19.41 -0.39 32 0 1 0
30DEC26 400.00 P 21.88 21.88 21.88 22.24 -0.76 32 10 1,133 -10
30DEC26 410.00 P 0.00 0.00 0.00 25.43 -1.04 32 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 29.09 -1.04 32 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 32.87 -1.18 32 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 36.58 -1.63 31 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 41.14 -1.50 32 0 55 0
30DEC26 460.00 P 0.00 0.00 0.00 45.59 -1.83 31 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 50.87 -1.54 32 0 131 0
30DEC26 480.00 P 0.00 0.00 0.00 56.40 -1.37 32 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 62.27 -1.38 32 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 68.21 -1.67 32 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 75.22 -0.96 32 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 81.68 -3.16 32 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 88.34 -1.33 32 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 95.50 -1.34 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 103.02 -1.47 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 110.24 -1.77 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 117.88 +0.07 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 126.17 +0.52 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 133.72 +0.18 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 141.76 +0.27 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 149.51 -0.11 33 0 0 0
TOTAL PUT 3,976 78,503 +1,881
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$ 5.03
29JAN26 4.10 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.43 +0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.33 +0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.23 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 253 0
29JAN26 5.25 C 0.02 0.02 0.02 0.01 0.00 22 12 464 -2
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 52 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 148 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 98 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.45 +0.03 18 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 +0.03 14 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.27 +0.03 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.19 +0.01 16 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 99 0
26FEB26 5.25 C 0.04 0.04 0.04 0.04 0.00 17 445 799 +258
26FEB26 5.50 C 0.02 0.02 0.02 0.01 0.00 18 17 383 +17
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 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 1.44 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.78 +0.06 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.68 +0.06 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.57 +0.04 19 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 +0.03 18 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 +0.03 19 0 215 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 +0.03 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 +0.03 18 0 620 0
30MAR26 5.00 C 0.17 0.17 0.17 0.19 +0.02 18 6 1,329 0
30MAR26 5.25 C 0.09 0.09 0.09 0.09 +0.02 18 200 1,342 +61
30MAR26 5.50 C 0.00 0.00 0.00 0.04 +0.01 19 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 41 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 53 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.87 +0.03 20 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.78 +0.03 21 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.60 +0.03 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.04 20 0 30 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 +0.03 19 0 30 0
29APR26 4.90 C 0.28 0.28 0.28 0.30 +0.03 19 30 280 +30
29APR26 5.00 C 0.00 0.00 0.00 0.23 +0.02 18 0 480 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 +0.01 18 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 360 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 +0.04 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 +0.04 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 +0.03 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 +0.03 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.02 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 +0.03 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 +0.02 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 +0.01 18 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 +0.01 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 18 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 0.03 +0.01 20 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 +0.03 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 +0.04 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 +0.03 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.03 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 0.00 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 0.00 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 +0.05 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 +0.03 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 +0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 +0.02 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 +0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 308 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 710 15,346 +364
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 0.00 25 0 378 0
29JAN26 5.00 P 0.07 0.07 0.07 0.06 0.00 24 1 966 +1
29JAN26 5.25 P 0.00 0.00 0.00 0.23 -0.03 23 0 549 0
29JAN26 5.50 P 0.00 0.00 0.00 0.48 -0.03 40 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.74 -0.02 63 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.99 -0.03 78 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.23 -0.04 80 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.48 -0.04 92 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.73 -0.04 103 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.98 -0.04 113 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.23 -0.04 122 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.49 -0.03 146 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 73 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 -0.01 18 0 68 0
26FEB26 5.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 729 0
26FEB26 5.25 P 0.00 0.00 0.00 0.26 -0.02 19 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.49 -0.03 25 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.74 -0.03 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.99 -0.04 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.23 -0.05 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.48 -0.05 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.73 -0.05 55 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.98 -0.05 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.23 -0.05 65 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.49 -0.04 76 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.10 -0.01 19 0 889 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 1,009 0
30MAR26 5.25 P 0.00 0.00 0.00 0.29 -0.02 19 0 1,315 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 -0.02 21 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 -0.03 26 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 -0.04 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.23 -0.05 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.49 -0.04 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.74 -0.04 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.99 -0.04 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.24 -0.04 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.49 -0.04 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.73 -0.03 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.99 -0.03 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 19 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 -0.01 19 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 715 0
29APR26 5.25 P 0.00 0.00 0.00 0.32 -0.02 20 0 300 0
29APR26 5.50 P 0.51 0.51 0.51 0.51 -0.03 20 30 150 +30
29APR26 5.75 P 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.23 -0.05 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 -0.04 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.74 -0.04 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.99 -0.04 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.24 -0.04 47 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.49 -0.04 51 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 -0.01 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 -0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 -0.02 17 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.28 -0.01 18 0 253 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 -0.02 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 -0.03 15 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 -0.03 14 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 -0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 -0.04 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 -0.01 19 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.02 18 0 70 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.03 17 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 -0.03 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 -0.02 17 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 -0.02 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -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 0.23 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.02 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 -0.03 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 -0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 -0.02 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 -0.01 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 -0.02 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 -0.02 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 -0.02 25 0 0 0
TOTAL PUT 31 14,082 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.10
29JAN26 7.00 C 0.00 0.00 0.00 4.11 +0.14 123 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.86 +0.14 114 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.60 +0.13 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.35 +0.13 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.11 +0.14 89 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.86 +0.14 81 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.61 +0.14 73 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.36 +0.14 65 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.15 +0.18 90 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.86 +0.09 51 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.61 +0.14 44 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.40 +0.19 62 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.14 +0.14 49 0 534 0
29JAN26 10.50 C 0.33 0.56 0.33 0.68 +0.13 40 4 559 0
29JAN26 11.00 C 0.16 0.31 0.10 0.31 +0.07 36 47 632 +7
29JAN26 11.50 C 0.06 0.12 0.06 0.11 +0.04 36 12 339 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 286 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.37 +0.14 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.87 +0.13 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.63 +0.16 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.39 +0.15 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.15 +0.15 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.91 +0.14 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.62 +0.15 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.46 +0.20 37 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.23 +0.14 34 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.83 +0.11 32 0 21 0
26FEB26 11.00 C 0.42 0.43 0.38 0.52 +0.09 32 64 332 +3
26FEB26 11.50 C 0.24 0.24 0.20 0.29 +0.05 31 6 413 +6
26FEB26 12.00 C 0.12 0.12 0.12 0.15 +0.03 31 1 69 +1
26FEB26 12.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.13 +0.14 68 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.88 +0.14 59 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.63 +0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.38 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.88 +0.13 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.64 +0.14 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.39 +0.14 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.14 +0.14 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.89 +0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.39 +0.13 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.16 +0.08 39 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.90 +0.13 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.68 +0.13 38 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.40 +0.11 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.15 +0.15 16 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.97 +0.19 33 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.73 +0.14 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.48 +0.11 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.34 +0.13 32 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.99 +0.11 32 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.70 +0.08 32 0 54 0
30MAR26 11.50 C 0.44 0.44 0.44 0.48 +0.07 32 4 218 +4
30MAR26 12.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.19 +0.02 31 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 0.00 32 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.52 +0.23 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.93 +0.08 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.78 +0.15 42 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.49 +0.10 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.31 +0.24 38 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.78 +0.13 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.64 +0.09 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.48 +0.16 34 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.10 +0.09 31 0 250 0
29APR26 11.00 C 0.61 0.61 0.61 0.83 +0.09 32 13 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.60 +0.06 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.30 +0.04 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.93 +0.14 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.69 +0.14 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.44 +0.14 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.20 +0.14 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.01 +0.21 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.52 +0.21 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.23 +0.13 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.04 +0.18 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.83 +0.20 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.59 +0.17 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.36 +0.16 31 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 2.16 +0.18 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.98 +0.17 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.79 +0.14 31 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.57 +0.09 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.27 +0.10 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.02 +0.10 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.79 +0.07 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.63 +0.08 31 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.48 +0.05 31 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 +0.04 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.24 +0.16 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.01 +0.18 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.73 +0.13 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.52 +0.15 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.27 +0.13 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.08 +0.15 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.89 +0.18 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.68 +0.19 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.46 +0.21 32 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.25 +0.18 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.09 +0.10 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.91 +0.14 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.72 +0.11 31 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 +0.09 30 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.19 +0.10 31 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.97 +0.08 31 0 124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.78 +0.06 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.65 +0.06 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.53 +0.04 32 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 +0.03 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.54 +0.13 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.32 +0.12 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.11 +0.11 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.91 +0.11 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.72 +0.11 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.51 +0.11 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.36 +0.10 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 +0.07 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.04 +0.09 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.84 +0.07 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.57 +0.07 29 0 1 0
30DEC26 11.00 C 1.26 1.26 1.26 1.35 +0.08 30 2 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.16 +0.08 31 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.97 +0.06 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 +0.06 31 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 +0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 +0.02 31 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
TOTAL CALL 153 7,374 +21
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 779 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 723 0
29JAN26 10.50 P 0.15 0.15 0.07 0.05 -0.04 35 47 944 -7
29JAN26 11.00 P 0.23 0.23 0.19 0.19 -0.08 34 57 594 +3
29JAN26 11.50 P 0.00 0.00 0.00 0.50 -0.11 36 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 0.92 -0.16 36 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.43 -0.15 53 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.90 -0.14 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.41 -0.13 66 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.90 -0.17 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.40 -0.14 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.40 -0.14 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.40 -0.14 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 156 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 188 0
26FEB26 10.50 P 0.30 0.31 0.22 0.18 -0.05 30 14 181 +12
26FEB26 11.00 P 0.00 0.00 0.00 0.36 -0.08 29 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.68 -0.09 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.03 -0.13 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.46 -0.16 33 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.93 -0.15 35 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.42 -0.16 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.90 -0.17 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.40 -0.14 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.40 -0.14 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.40 -0.14 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 34 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.02 32 0 106 0
30MAR26 9.50 P 0.13 0.13 0.13 0.09 -0.02 32 2 28 +2
30MAR26 9.75 P 0.00 0.00 0.00 0.13 -0.02 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 264 0
30MAR26 10.50 P 0.48 0.48 0.31 0.32 -0.05 31 8 879 +4
30MAR26 11.00 P 0.00 0.00 0.00 0.53 -0.08 31 0 543 0
30MAR26 11.50 P 0.00 0.00 0.00 0.82 -0.09 32 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.16 -0.12 32 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.56 -0.14 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.03 -0.09 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.46 -0.17 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.91 -0.16 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.41 -0.13 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.40 -0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.40 -0.14 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 33 0 2 0
29APR26 8.75 P 0.09 0.09 0.09 0.05 -0.01 31 4 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 55 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 -0.02 32 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 100 0
29APR26 9.75 P 0.28 0.28 0.28 0.19 -0.03 31 50 100 +50
29APR26 10.00 P 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.42 -0.05 31 0 250 0
29APR26 11.00 P 0.00 0.00 0.00 0.64 -0.07 31 0 250 0
29APR26 11.50 P 0.00 0.00 0.00 0.91 -0.09 31 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.25 -0.13 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.63 -0.14 32 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.05 -0.15 33 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.46 -0.18 31 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.00 -0.08 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.49 -0.08 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.40 -0.14 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.01 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 -0.02 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.04 31 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 -0.05 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.57 -0.07 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.82 -0.07 31 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.08 -0.10 31 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.42 -0.10 32 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.80 -0.09 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.19 -0.11 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.62 -0.11 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.06 -0.10 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.51 -0.14 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.00 -0.07 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.47 -0.13 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.92 -0.12 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.40 -0.14 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.02 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.02 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.03 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.04 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 -0.05 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.06 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.88 -0.05 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.13 -0.09 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.41 -0.08 31 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 -0.11 31 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.09 -0.12 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.49 -0.11 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.89 -0.07 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.30 -0.14 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.75 -0.13 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.19 -0.12 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.62 -0.12 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.04 -0.22 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.51 -0.20 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.02 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 -0.05 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 -0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 -0.06 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 -0.06 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 -0.07 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 -0.08 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 -0.12 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.87 -0.10 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.24 -0.10 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.63 -0.10 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.94 -0.11 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.42 -0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.76 -0.12 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.19 -0.13 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 -0.13 30 0 0 0
TOTAL PUT 182 9,663 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.26
29JAN26 0.80 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.42 +0.02 174 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.37 +0.02 153 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.32 +0.02 133 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.17 +0.01 77 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 16 0
29JAN26 1.30 C 0.00 0.00 0.00 0.02 0.00 45 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.01 0.00 48 0 122 0
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 76 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 89 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 +0.02 81 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 +0.01 71 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 +0.01 62 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 +0.01 52 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.23 +0.02 57 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.11 +0.01 47 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.08 +0.01 45 0 21 0
26FEB26 1.30 C 0.00 0.00 0.00 0.05 0.00 41 0 85 0
26FEB26 1.35 C 0.00 0.00 0.00 0.04 0.00 45 0 133 0
26FEB26 1.40 C 0.00 0.00 0.00 0.03 0.00 47 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.02 0.00 47 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 64 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 0.81 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 +0.01 72 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 +0.01 63 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 +0.01 56 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.28 +0.01 47 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.14 +0.01 48 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.11 0.00 46 0 10 0
30MAR26 1.30 C 0.07 0.07 0.07 0.09 +0.01 47 30 90 +30
30MAR26 1.35 C 0.00 0.00 0.00 0.07 +0.01 47 0 3 0
30MAR26 1.40 C 0.00 0.00 0.00 0.05 0.00 44 0 29 0
30MAR26 1.45 C 0.00 0.00 0.00 0.04 0.00 45 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.03 0.00 45 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 39 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 59 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 0.47 +0.01 49 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.43 +0.02 58 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.34 +0.02 52 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.12 +0.01 42 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.10 +0.01 43 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.08 +0.01 42 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.05 0.00 42 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.04 0.00 42 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 41 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.72 +0.01 63 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.67 +0.01 55 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 +0.01 60 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.54 +0.02 64 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.28 +0.01 46 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 +0.01 44 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.16 +0.02 44 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 +0.01 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 0.00 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 +0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 75 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 +0.01 43 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 +0.01 43 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 +0.01 41 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.49 +0.02 52 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.14 +0.01 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 0.00 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 -0.01 39 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 -0.01 38 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.45 +0.01 46 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.17 +0.01 43 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.13 0.00 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 0.00 42 0 1 0
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 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 0.00 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
TOTAL CALL 30 2,364 +30
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 0.00 44 0 178 0
29JAN26 1.30 P 0.06 0.06 0.06 0.06 -0.01 46 10 271 -10
29JAN26 1.35 P 0.00 0.00 0.00 0.10 -0.01 49 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.14 -0.02 0 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 -0.01 39 0 6 0
26FEB26 1.20 P 0.03 0.03 0.03 0.04 0.00 42 10 10 +10
26FEB26 1.25 P 0.05 0.05 0.05 0.06 -0.01 41 20 20 +20
26FEB26 1.30 P 0.00 0.00 0.00 0.09 -0.01 43 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.12 -0.01 41 0 75 0
26FEB26 1.40 P 0.00 0.00 0.00 0.16 -0.01 42 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.24 -0.02 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 -0.01 41 0 27 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 0.00 45 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 0.00 46 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.15 -0.01 45 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.18 -0.01 43 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 -0.02 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 0.00 42 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.13 0.00 42 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.16 -0.01 42 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 45 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 45 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 0.00 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.38 -0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.56 -0.01 48 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.65 -0.02 47 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 -0.01 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 -0.01 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 0.00 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 -0.01 41 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 -0.01 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.68 -0.02 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.77 -0.02 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 -0.02 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 -0.01 45 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 -0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 -0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.26 0.00 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.29 -0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 -0.01 42 0 0 0
TOTAL PUT 40 1,451 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.12
29JAN26 1.95 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.92 -0.01 0 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.54 +0.01 89 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.43 0.00 61 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.23 -0.01 36 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 123 0
29JAN26 3.10 C 0.00 0.00 0.00 0.07 -0.01 29 0 115 0
29JAN26 3.20 C 0.00 0.00 0.00 0.04 0.00 36 0 123 0
29JAN26 3.30 C 0.00 0.00 0.00 0.02 0.00 39 0 78 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.14 +0.01 85 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.03 0.00 61 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.94 +0.01 69 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.83 0.00 47 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.73 0.00 41 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.54 0.00 40 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.34 -0.01 26 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.27 +0.01 32 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 25 0
26FEB26 3.10 C 0.16 0.16 0.13 0.13 -0.01 29 7 107 +1
26FEB26 3.20 C 0.00 0.00 0.00 0.09 0.00 30 0 141 0
26FEB26 3.30 C 0.06 0.06 0.06 0.06 0.00 31 2 38 0
26FEB26 3.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 3 0
26FEB26 3.50 C 0.00 0.00 0.00 0.02 0.00 30 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 34 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.43 -0.01 52 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.38 -0.01 47 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.33 -0.01 39 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.29 0.00 67 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.24 0.00 63 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.14 +0.01 57 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.94 0.00 45 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 -0.01 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.64 -0.01 30 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 0.00 31 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.46 0.00 30 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.37 -0.01 28 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.29 -0.02 27 0 147 0
30MAR26 3.00 C 0.22 0.22 0.22 0.24 -0.01 30 2 181 -2
30MAR26 3.10 C 0.00 0.00 0.00 0.19 0.00 31 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.14 -0.01 31 0 404 0
30MAR26 3.30 C 0.11 0.11 0.11 0.11 0.00 32 55 245 +28
30MAR26 3.40 C 0.00 0.00 0.00 0.08 0.00 32 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 72 0
30MAR26 3.60 C 0.00 0.00 0.00 0.04 0.00 32 1 5 -1
30MAR26 3.70 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 3.90 C 0.03 0.03 0.03 0.01 0.00 30 30 30 +30
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.14 -0.01 42 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.04 -0.01 37 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.94 0.00 32 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.75 0.00 32 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.21 -0.01 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.13 -0.01 29 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.08 0.00 30 0 2 0
29APR26 3.60 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.34 -0.02 43 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.29 -0.02 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 -0.02 37 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 -0.01 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.15 -0.01 44 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 -0.01 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.85 -0.02 30 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.66 -0.02 27 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.49 -0.02 27 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 0.00 30 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 28 0
29JUN26 3.10 C 0.25 0.25 0.25 0.24 -0.01 28 1 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 0.00 29 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 0.00 29 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 0.00 29 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 29 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.20 -0.01 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.15 -0.01 38 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.06 0.00 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.96 -0.01 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 0.00 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.78 0.00 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 -0.02 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 -0.01 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 -0.01 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 0.00 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 -0.01 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.01 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.16 0.00 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 -0.01 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.97 -0.01 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.88 -0.01 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 -0.01 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 0.00 29 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 0.00 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 0.00 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
TOTAL CALL 98 2,840 +56
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 540 0
29JAN26 2.90 P 0.01 0.01 0.01 0.01 0.00 38 2 230 -2
29JAN26 3.00 P 0.00 0.00 0.00 0.02 0.00 32 0 92 0
29JAN26 3.10 P 0.00 0.00 0.00 0.05 0.00 30 0 61 0
29JAN26 3.20 P 0.00 0.00 0.00 0.12 +0.01 37 0 112 0
29JAN26 3.30 P 0.00 0.00 0.00 0.20 +0.01 40 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.49 +0.02 64 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.60 +0.02 85 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.70 +0.02 94 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.80 +0.03 103 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.90 +0.03 112 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.00 +0.02 119 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 52 0
26FEB26 3.00 P 0.00 0.00 0.00 0.06 0.00 29 0 59 0
26FEB26 3.10 P 0.00 0.00 0.00 0.10 +0.01 28 0 48 0
26FEB26 3.20 P 0.00 0.00 0.00 0.16 +0.01 30 0 66 0
26FEB26 3.30 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.31 +0.01 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.70 +0.02 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.80 +0.02 53 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.90 +0.02 57 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.00 +0.02 62 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 74 0 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 0.00 28 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 357 0
30MAR26 2.90 P 0.00 0.00 0.00 0.06 0.00 28 0 68 0
30MAR26 3.00 P 0.00 0.00 0.00 0.10 0.00 29 0 152 0
30MAR26 3.10 P 0.15 0.15 0.15 0.14 -0.01 29 5 100 0
30MAR26 3.20 P 0.00 0.00 0.00 0.21 0.00 32 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.27 0.00 31 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.43 +0.01 34 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.52 +0.01 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 0.00 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 0.00 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.90 +0.01 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.00 +0.02 47 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 0.00 27 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29APR26 2.70 P 0.03 0.03 0.03 0.03 -0.01 27 1 2 +1
29APR26 2.80 P 0.00 0.00 0.00 0.05 -0.01 27 0 11 0
29APR26 2.90 P 0.00 0.00 0.00 0.08 0.00 27 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.36 0.00 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.53 +0.01 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.71 +0.01 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.81 +0.01 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.90 +0.01 38 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 9 0
29JUN26 2.50 P 0.03 0.03 0.03 0.03 -0.01 26 1 16 +1
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 +0.02 30 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 +0.01 28 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 +0.01 28 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 0.00 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 0.00 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 +0.01 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 +0.01 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 +0.01 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 +0.02 33 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 +0.02 33 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 0.00 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 0.00 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 0.00 27 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.19 0.00 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 15 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 +0.01 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 0.00 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 0.00 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 +0.01 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 +0.01 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 +0.01 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 +0.01 29 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 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.01 28 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30DEC26 3.00 P 0.26 0.26 0.26 0.27 +0.01 27 2 8 +2
30DEC26 3.10 P 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.60 +0.02 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 +0.02 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.01 29 0 0 0
TOTAL PUT 11 3,555 +2
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$ 35.54
29JAN26 18.00 C 0.00 0.00 0.00 17.67 -0.22 234 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 17.37 -0.04 276 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.75 -0.14 240 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 16.28 -0.14 239 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.65 -0.28 195 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.56 -0.26 122 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.56 -0.37 110 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.86 -0.12 195 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.56 -0.45 88 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.56 -0.40 77 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.66 0.00 117 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.60 -0.23 89 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.79 -0.07 113 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.76 -0.11 96 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.57 -0.22 46 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.73 -0.12 68 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 3.76 -0.02 58 0 38 0
29JAN26 33.00 C 2.15 2.15 2.15 2.86 -0.13 53 1 36 0
29JAN26 34.00 C 0.00 0.00 0.00 2.00 -0.07 47 0 20 0
29JAN26 35.00 C 1.07 1.22 0.63 1.37 -0.07 48 142 132 +26
29JAN26 36.00 C 0.49 0.92 0.37 0.88 -0.09 48 53 205 +37
29JAN26 37.00 C 0.37 0.37 0.20 0.53 -0.09 48 55 183 +1
29JAN26 38.00 C 0.00 0.00 0.00 0.29 -0.07 48 0 150 0
29JAN26 39.00 C 0.11 0.11 0.11 0.15 -0.05 47 2 67 -1
29JAN26 40.00 C 0.07 0.07 0.07 0.08 -0.02 49 1 48 0
29JAN26 41.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 31 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 32 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 15.65 -0.29 87 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.78 -0.28 100 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.83 -0.17 97 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.86 -0.12 92 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.61 -0.43 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.94 -0.02 83 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.79 +0.08 64 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.65 -0.37 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.79 -0.25 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.76 -0.31 43 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.94 -0.21 47 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.14 +0.17 48 0 115 0
26FEB26 32.00 C 3.50 3.50 3.50 4.24 -0.04 44 1 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.38 -0.11 40 0 113 0
26FEB26 34.00 C 1.89 1.89 1.89 2.82 -0.06 42 15 50 +15
26FEB26 35.00 C 2.10 2.23 2.10 2.23 -0.16 42 4 46 0
26FEB26 36.00 C 1.14 1.65 1.14 1.81 -0.09 43 3 39 0
26FEB26 37.00 C 0.98 0.98 0.98 1.43 -0.08 44 1 37 -1
26FEB26 38.00 C 0.85 0.85 0.80 1.09 -0.08 44 16 51 -13
26FEB26 39.00 C 0.00 0.00 0.00 0.82 -0.07 44 0 26 0
26FEB26 40.00 C 0.42 0.44 0.42 0.60 -0.07 43 17 29 +15
26FEB26 41.00 C 0.00 0.00 0.00 0.44 -0.05 43 0 22 0
26FEB26 42.00 C 0.41 0.41 0.41 0.31 -0.05 43 3 16 -3
26FEB26 43.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 31 0
26FEB26 44.00 C 0.14 0.28 0.14 0.15 -0.03 43 4 21 +3
26FEB26 45.00 C 0.22 0.22 0.22 0.11 -0.02 43 1 1 +1
30MAR26 8.75 C 0.00 0.00 0.00 27.20 -0.01 205 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.59 -0.39 88 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.58 -0.08 181 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.27 -0.27 168 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.94 -0.15 148 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.93 -0.15 183 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.27 -0.30 155 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.62 -0.34 109 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.05 -0.49 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.83 -0.11 146 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.25 +0.10 129 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.62 -0.39 85 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.11 -0.39 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.64 0.00 89 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.33 +0.11 121 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.62 -0.43 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.12 -0.53 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.61 -0.40 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.32 -0.27 103 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.72 -0.25 87 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.12 -0.39 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.67 -0.38 69 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.37 -0.04 93 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.75 -0.38 77 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.28 -0.14 78 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.65 -0.46 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.84 -0.37 74 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.83 -0.26 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.86 -0.32 64 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.07 +0.03 70 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.94 -0.02 57 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.79 -0.44 43 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 8.85 -0.43 42 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.19 +0.15 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.35 +0.28 50 0 19 0
30MAR26 30.00 C 5.50 5.50 5.50 6.52 -0.16 49 1 22 +1
30MAR26 31.00 C 0.00 0.00 0.00 5.73 +0.01 48 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.94 +0.06 46 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.41 -0.06 48 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.66 -0.06 45 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 3.15 -0.07 45 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 2.73 -0.06 46 0 295 0
30MAR26 37.00 C 0.00 0.00 0.00 2.34 -0.05 46 0 48 0
30MAR26 38.00 C 0.00 0.00 0.00 1.98 -0.07 46 0 30 0
30MAR26 39.00 C 0.00 0.00 0.00 1.65 -0.07 46 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.37 -0.06 46 0 0 0
30MAR26 41.00 C 1.12 1.20 0.93 1.13 -0.05 46 35 21 +15
30MAR26 42.00 C 0.00 0.00 0.00 0.93 -0.05 46 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 0.76 -0.04 46 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 0.62 -0.03 46 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.07 +0.03 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.27 -0.10 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.27 +0.04 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.30 -0.25 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.59 -0.10 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.77 -0.10 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.00 -0.10 49 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.06 -0.31 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.27 -0.42 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.94 -0.05 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.25 -0.05 45 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 3.76 -0.06 45 0 38 0
29APR26 36.00 C 0.00 0.00 0.00 3.33 -0.05 46 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 2.93 -0.05 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.57 -0.06 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.23 -0.06 46 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 1.92 -0.06 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.65 -0.05 46 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.42 -0.04 46 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.21 -0.04 46 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.03 -0.04 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.19 +0.10 148 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.98 -0.10 148 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.27 -0.32 119 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.88 -0.08 127 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.23 -0.42 102 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.97 -0.18 124 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.51 0.00 122 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.62 -0.54 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.41 -0.27 105 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.72 -0.35 78 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.33 -0.25 90 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.98 -0.24 98 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.23 -0.49 69 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.99 -0.02 92 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.58 -0.01 93 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.08 +0.11 90 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.54 +0.03 85 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.95 -0.14 76 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.55 -0.01 79 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.93 -0.20 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.34 -0.16 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.73 -0.50 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.11 -0.16 67 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.99 -0.10 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.06 -0.33 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.18 -0.27 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.41 +0.03 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.38 -0.07 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.49 -0.18 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.88 +0.06 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.99 -0.21 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.38 +0.27 50 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.67 -0.13 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.02 -0.03 48 0 5 0
29JUN26 33.00 C 4.51 4.51 4.51 5.49 -0.08 49 1 3 +1
29JUN26 34.00 C 0.00 0.00 0.00 4.89 -0.06 48 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.40 -0.10 48 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 3.98 -0.06 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.58 -0.05 48 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.19 -0.05 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.85 -0.05 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.54 -0.04 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.25 -0.04 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.01 -0.04 47 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.78 -0.04 47 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.58 -0.03 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.36 -0.03 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.54 +0.03 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.95 -0.14 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.55 -0.01 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.93 -0.20 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.34 -0.21 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.01 -0.22 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.11 -0.16 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.99 -0.21 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.31 -0.08 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.45 -0.03 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.51 -0.10 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.48 -0.11 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.01 -0.07 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.25 -0.12 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.56 -0.03 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.95 -0.07 49 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.31 -0.13 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.78 -0.09 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.25 -0.09 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.77 -0.06 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.31 -0.08 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.90 -0.06 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.50 -0.05 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.16 -0.05 48 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.82 -0.04 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.50 -0.04 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.23 -0.04 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.96 -0.04 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.71 -0.03 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.43 -0.03 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.23 -0.03 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.24 -0.13 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.38 -0.20 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.56 -0.18 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.78 -0.16 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 11.11 -0.13 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.39 -0.14 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.74 -0.16 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.12 -0.14 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.52 -0.16 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.00 -0.10 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.49 -0.11 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.01 -0.13 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.58 -0.09 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.01 -0.08 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.64 -0.15 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.33 -0.05 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.97 -0.09 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.71 -0.05 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.43 -0.05 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.17 -0.04 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.93 -0.03 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.67 -0.04 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.32 -0.13 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.10 -0.03 46 0 0 0
TOTAL CALL 356 3,073 +97
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 99 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 139 0
29JAN26 29.00 P 0.06 0.06 0.06 0.01 0.00 56 4 145 0
29JAN26 30.00 P 0.09 0.10 0.07 0.01 -0.01 48 5 75 -3
29JAN26 31.00 P 0.12 0.12 0.12 0.04 0.00 49 1 96 +1
29JAN26 32.00 P 0.16 0.34 0.14 0.09 -0.02 47 25 106 0
29JAN26 33.00 P 0.36 0.63 0.24 0.22 -0.02 48 31 104 +2
29JAN26 34.00 P 0.68 0.68 0.68 0.45 -0.02 48 1 84 +1
29JAN26 35.00 P 1.33 1.48 0.80 0.78 -0.02 47 18 56 +17
29JAN26 36.00 P 1.61 2.20 1.39 1.29 -0.02 47 4 30 -3
29JAN26 37.00 P 3.00 3.04 3.00 2.00 +0.03 50 3 3 -2
29JAN26 38.00 P 0.00 0.00 0.00 2.72 +0.04 47 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.59 +0.06 48 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.51 +0.12 47 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.48 +0.09 48 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.46 +0.09 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.52 +0.14 70 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.64 +0.06 95 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.46 +0.09 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 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 60 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 0.00 44 0 92 0
26FEB26 27.00 P 0.10 0.10 0.10 0.04 0.00 44 1 12 -1
26FEB26 28.00 P 0.14 0.16 0.14 0.08 0.00 44 11 28 +11
26FEB26 29.00 P 0.20 0.26 0.20 0.14 0.00 44 24 92 +16
26FEB26 30.00 P 0.37 0.37 0.35 0.23 -0.01 43 2 153 +1
26FEB26 31.00 P 0.52 0.62 0.35 0.37 0.00 43 22 196 -15
26FEB26 32.00 P 0.00 0.00 0.00 0.56 -0.01 42 0 202 0
26FEB26 33.00 P 1.12 1.12 1.12 0.83 -0.01 42 15 115 0
26FEB26 34.00 P 1.57 1.57 1.57 1.17 -0.01 42 3 60 -1
26FEB26 35.00 P 0.00 0.00 0.00 1.60 -0.02 42 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 2.14 -0.01 42 0 41 0
26FEB26 37.00 P 0.00 0.00 0.00 2.75 +0.01 43 0 67 0
26FEB26 38.00 P 0.00 0.00 0.00 3.43 +0.13 43 0 32 0
26FEB26 39.00 P 0.00 0.00 0.00 4.12 -0.13 42 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 5.10 +0.33 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.97 +0.40 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.68 +0.22 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.82 +0.30 53 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.64 -0.07 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.78 +0.37 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 116 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 102 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 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 88 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 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 71 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 61 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 0.00 46 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 46 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 0.00 46 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 34 0
30MAR26 27.00 P 0.00 0.00 0.00 0.23 0.00 46 0 6 0
30MAR26 28.00 P 0.39 0.39 0.32 0.34 0.00 46 22 26 +8
30MAR26 29.00 P 0.00 0.00 0.00 0.48 +0.01 45 0 110 0
30MAR26 30.00 P 0.00 0.00 0.00 0.66 0.00 45 0 38 0
30MAR26 31.00 P 0.00 0.00 0.00 0.90 +0.01 45 0 512 0
30MAR26 32.00 P 0.00 0.00 0.00 1.18 0.00 44 0 50 0
30MAR26 33.00 P 1.92 2.02 1.92 1.52 +0.01 44 2 18 +1
30MAR26 34.00 P 2.13 2.31 2.13 1.92 -0.01 44 19 35 +4
30MAR26 35.00 P 0.00 0.00 0.00 2.40 +0.01 44 0 27 0
30MAR26 36.00 P 0.00 0.00 0.00 2.95 0.00 45 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 3.56 +0.05 45 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 4.23 +0.08 46 0 24 0
30MAR26 39.00 P 0.00 0.00 0.00 4.89 +0.18 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.57 -0.06 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.57 +0.31 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.27 +0.22 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.96 +0.20 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.11 +0.40 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.79 +0.27 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 0.00 46 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.31 0.00 46 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.43 +0.01 45 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.59 +0.03 46 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.76 0.00 45 0 16 0
29APR26 30.00 P 0.00 0.00 0.00 1.00 +0.01 45 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 1.27 +0.01 44 0 18 0
29APR26 32.00 P 0.00 0.00 0.00 1.60 +0.01 44 0 1 0
29APR26 33.00 P 0.00 0.00 0.00 1.98 +0.02 44 0 18 0
29APR26 34.00 P 0.00 0.00 0.00 2.41 +0.01 44 0 0 0
29APR26 35.00 P 3.50 3.50 3.04 2.91 +0.02 45 2 22 +2
29APR26 36.00 P 0.00 0.00 0.00 3.45 +0.01 45 0 15 0
29APR26 37.00 P 0.00 0.00 0.00 4.06 +0.04 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.71 +0.06 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.41 +0.07 46 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 5.94 -0.25 43 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 6.83 -0.07 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.43 -0.09 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.22 -0.08 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.11 -0.26 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.02 +0.09 45 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 0.08 0.08 0.08 0.01 0.00 48 1 5 +1
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 0.00 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 0.00 47 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 0.00 47 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.54 0.00 46 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.71 +0.01 46 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.95 +0.01 47 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.20 +0.01 47 0 1 0
29JUN26 28.00 P 1.65 1.65 1.65 1.44 +0.02 46 2 24 +2
29JUN26 29.00 P 0.00 0.00 0.00 1.77 +0.02 46 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 2.12 +0.03 46 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 2.53 +0.03 46 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.96 +0.04 46 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.44 +0.03 45 0 0 0
29JUN26 34.00 P 4.09 4.09 4.09 3.94 +0.04 45 1 13 +1
29JUN26 35.00 P 0.00 0.00 0.00 4.51 +0.05 45 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 5.11 +0.08 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.77 +0.09 45 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.46 +0.10 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.18 +0.11 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.82 +0.06 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.62 +0.10 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.37 +0.10 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.11 -0.01 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.08 +0.23 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.85 +0.10 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 0.00 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 0.00 47 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 +0.01 46 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 0.00 46 0 1 0
29SEP26 24.00 P 1.05 1.05 1.05 1.01 +0.02 46 1 6 +1
29SEP26 25.00 P 0.00 0.00 0.00 1.24 +0.02 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.52 +0.02 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.81 -0.03 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.15 +0.02 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.51 +0.03 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.93 +0.04 46 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.35 +0.03 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.82 +0.04 45 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.32 +0.04 45 0 0 0
29SEP26 34.00 P 5.02 5.02 5.02 4.83 +0.04 45 1 1 +1
29SEP26 35.00 P 0.00 0.00 0.00 5.41 +0.05 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.02 +0.09 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.67 +0.10 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.34 +0.09 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.04 +0.07 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.75 +0.12 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.54 +0.17 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.26 +0.12 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.03 +0.11 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.82 +0.11 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.63 +0.11 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 +0.02 47 0 3 0
30DEC26 23.00 P 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.52 +0.08 47 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.78 +0.03 46 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.07 +0.02 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.41 +0.03 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 +0.04 46 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.18 +0.05 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.60 +0.04 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.07 +0.05 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.56 +0.05 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.11 +0.08 46 0 0 0
30DEC26 34.00 P 5.77 5.77 5.77 5.63 +0.01 46 1 1 +1
30DEC26 35.00 P 0.00 0.00 0.00 6.24 +0.07 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.85 +0.03 46 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.50 +0.05 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.16 +0.06 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.85 +0.06 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.60 +0.16 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.32 +0.16 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.14 +0.23 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.80 +0.14 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.54 +0.12 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.36 +0.14 47 0 0 0
TOTAL PUT 222 3,684 +46
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 0.00 181 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 26.84 +0.02 187 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 24.61 +0.29 244 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 22.09 +0.27 215 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 19.33 +0.01 123 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 16.83 +0.01 106 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 14.33 +0.01 90 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 11.83 +0.01 74 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 9.40 +0.08 78 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 6.91 +0.09 61 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 4.52 +0.20 51 0 0 0
23JAN26 77.50 C 2.02 2.04 1.90 1.99 +0.11 26 11 5 +1
23JAN26 80.00 C 0.23 0.31 0.23 0.14 -0.08 13 71 276 -1
23JAN26 82.50 C 0.00 0.00 0.00 0.07 +0.06 29 0 476 0
23JAN26 85.00 C 0.00 0.00 0.00 0.06 +0.05 44 0 40 0
23JAN26 87.50 C 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 77 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.41 +0.08 136 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.04 +0.22 145 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.61 +0.28 138 0 1 0
29JAN26 57.50 C 21.75 22.15 21.75 22.09 +0.27 122 4 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.54 +0.22 103 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 17.05 +0.23 91 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.37 +0.02 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.24 +0.39 78 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.68 +0.32 61 0 350 0
29JAN26 72.50 C 0.00 0.00 0.00 6.94 +0.03 35 0 31 0
29JAN26 75.00 C 4.58 4.58 4.58 4.52 +0.09 28 30 321 0
29JAN26 77.50 C 2.17 2.40 2.17 2.09 +0.05 17 38 103 +38
29JAN26 80.00 C 0.43 0.52 0.36 0.36 -0.02 12 974 5,792 +615
29JAN26 82.50 C 0.05 0.07 0.05 0.17 +0.07 21 140 2,715 +17
29JAN26 85.00 C 0.00 0.00 0.00 0.13 +0.09 30 0 4,618 0
29JAN26 87.50 C 0.00 0.00 0.00 0.12 +0.09 39 0 2,645 0
29JAN26 90.00 C 0.00 0.00 0.00 0.11 +0.09 46 0 2,192 0
29JAN26 92.50 C 0.00 0.00 0.00 0.10 +0.09 53 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.09 +0.08 60 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.08 +0.07 65 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.07 +0.06 71 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 +0.05 75 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.05 +0.04 79 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.03 82 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 +0.02 85 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 86 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 29.66 +0.15 165 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 27.16 +0.15 150 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 24.61 +0.09 130 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 22.09 +0.09 115 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 19.67 +0.15 108 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 17.05 +0.05 86 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 14.49 -0.02 69 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 12.24 +0.38 73 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 9.68 +0.32 58 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 6.94 +0.03 32 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 4.52 +0.09 26 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 2.09 +0.02 16 0 0 0
30JAN26 80.00 C 0.55 0.55 0.40 0.41 -0.04 12 12 19 +8
30JAN26 82.50 C 0.07 0.07 0.07 0.17 +0.07 20 8 28 +8
30JAN26 85.00 C 0.00 0.00 0.00 0.13 +0.09 28 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.12 +0.09 36 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.11 +0.09 44 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.10 +0.09 51 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.09 +0.08 57 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.08 +0.07 62 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.07 +0.06 67 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.06 +0.05 71 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.05 +0.04 75 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.03 78 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.03 +0.02 80 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.66 0.00 79 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.16 -0.01 72 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.20 +0.52 85 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.15 -0.05 56 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.67 +0.12 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.16 -0.06 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.49 -0.23 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.24 +0.23 34 0 0 0
26FEB26 70.00 C 9.53 9.53 9.53 9.68 +0.15 26 1 1 +1
26FEB26 72.50 C 0.00 0.00 0.00 7.08 +0.01 16 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 4.72 +0.01 15 0 53 0
26FEB26 77.50 C 2.70 2.80 2.70 2.67 +0.11 14 9 176 +7
26FEB26 80.00 C 1.13 1.25 1.04 1.03 -0.01 12 1,089 1,352 +858
26FEB26 82.50 C 0.40 0.44 0.38 0.39 0.00 13 260 2,096 +80
26FEB26 85.00 C 0.17 0.18 0.16 0.15 -0.01 15 96 2,069 +50
26FEB26 87.50 C 0.10 0.10 0.09 0.12 +0.04 18 51 3,297 -30
26FEB26 90.00 C 0.07 0.07 0.05 0.11 +0.07 22 30 862 0
26FEB26 92.50 C 0.00 0.00 0.00 0.10 +0.08 26 0 1,476 0
26FEB26 95.00 C 0.00 0.00 0.00 0.09 +0.08 29 0 520 0
26FEB26 97.50 C 0.00 0.00 0.00 0.08 +0.07 32 0 638 0
26FEB26 100.00 C 0.00 0.00 0.00 0.07 +0.06 34 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.06 +0.05 37 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 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 31.01 +0.18 70 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.02 +0.17 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.53 +0.16 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.20 +0.33 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.57 +0.17 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.08 +0.17 45 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 17.60 +0.17 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.66 -0.29 14 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.24 +0.05 20 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.75 +0.02 16 0 5 0
30MAR26 72.50 C 7.52 7.52 7.52 7.37 +0.02 15 20 20 +20
30MAR26 75.00 C 5.13 5.13 5.13 5.14 +0.01 14 1 134 +1
30MAR26 77.50 C 3.43 3.43 3.29 3.29 +0.10 14 40 348 +40
30MAR26 80.00 C 1.76 1.98 1.76 1.73 -0.08 13 28 367 +1
30MAR26 82.50 C 0.97 1.05 0.93 0.95 0.00 14 515 1,595 +364
30MAR26 85.00 C 0.51 0.60 0.51 0.53 +0.01 15 79 3,086 +33
30MAR26 87.50 C 0.34 0.37 0.34 0.30 +0.02 16 36 3,273 -3
30MAR26 90.00 C 0.25 0.25 0.25 0.18 +0.03 18 8 4,519 0
30MAR26 92.50 C 0.18 0.18 0.16 0.11 +0.02 19 419 7,721 +305
30MAR26 95.00 C 0.14 0.14 0.14 0.09 +0.04 21 1 531 +1
30MAR26 97.50 C 0.00 0.00 0.00 0.08 +0.05 23 0 585 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 +0.05 25 0 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 +0.05 26 0 816 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 30.20 +0.18 58 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.72 +0.18 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.25 +0.18 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.77 +0.18 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.29 +0.17 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.81 +0.17 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.83 -0.34 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.38 0.00 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.97 +0.01 15 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.66 +0.01 14 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 5.52 +0.01 14 0 150 0
29APR26 77.50 C 0.00 0.00 0.00 3.77 +0.03 14 0 33 0
29APR26 80.00 C 2.33 2.33 2.33 2.24 -0.02 13 7 628 +1
29APR26 82.50 C 1.35 1.35 1.31 1.38 +0.01 14 42 176 +34
29APR26 85.00 C 0.88 0.93 0.84 0.86 +0.02 15 105 881 +11
29APR26 87.50 C 0.00 0.00 0.00 0.55 +0.04 16 0 191 0
29APR26 90.00 C 0.00 0.00 0.00 0.36 +0.05 17 0 412 0
29APR26 92.50 C 0.30 0.30 0.30 0.24 +0.04 18 5 144 -5
29APR26 95.00 C 0.00 0.00 0.00 0.17 +0.04 19 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.12 +0.03 20 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 +0.03 25 0 465 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.40 +0.19 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.72 -0.03 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.46 +0.18 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.98 +0.17 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.51 +0.18 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.81 -0.06 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.47 +0.05 26 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.57 -0.01 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.17 -0.02 13 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 7.88 -0.02 13 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 5.96 +0.17 14 0 31 0
29JUN26 77.50 C 4.21 4.37 4.20 4.09 +0.02 13 32 88 +31
29JUN26 80.00 C 2.94 2.94 2.94 2.60 +0.06 13 2 742 +2
29JUN26 82.50 C 1.96 1.98 1.96 1.61 -0.07 13 11 1,130 +11
29JUN26 85.00 C 1.26 1.36 1.26 0.96 -0.19 13 35 1,935 +2
29JUN26 87.50 C 0.96 0.96 0.96 0.56 -0.25 14 2 1,219 0
29JUN26 90.00 C 0.74 0.74 0.74 0.36 -0.23 15 1 1,612 +1
29JUN26 92.50 C 0.53 0.53 0.53 0.24 -0.21 15 10 1,678 +10
29JUN26 95.00 C 0.46 0.46 0.43 0.17 -0.18 16 115 1,551 +115
29JUN26 97.50 C 0.00 0.00 0.00 0.12 -0.16 17 0 205 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 -0.14 18 0 1,070 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.12 19 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.10 20 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.10 21 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.10 21 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.10 22 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.11 21 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.10 22 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.09 23 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 30.40 +0.19 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.93 +0.18 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.46 +0.18 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.98 +0.17 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.51 +0.18 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.99 +0.12 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.47 +0.05 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.57 -0.01 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.21 -0.03 13 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.07 -0.02 14 0 0 0
29SEP26 75.00 C 6.23 6.23 6.16 6.20 +0.07 14 60 60 +60
29SEP26 77.50 C 4.66 4.66 4.66 4.58 +0.05 14 30 30 +30
29SEP26 80.00 C 3.29 3.29 3.29 3.45 +0.10 15 4 85 +4
29SEP26 82.50 C 0.00 0.00 0.00 2.71 +0.10 16 1 157 +1
29SEP26 85.00 C 0.00 0.00 0.00 2.19 +0.11 17 0 282 0
29SEP26 87.50 C 1.40 1.40 1.40 1.80 +0.11 18 1 589 +1
29SEP26 90.00 C 1.13 1.17 1.11 1.52 +0.12 19 590 1,643 +560
29SEP26 92.50 C 0.00 0.00 0.00 1.31 +0.11 20 0 65 0
29SEP26 95.00 C 0.00 0.00 0.00 1.15 +0.12 22 0 1,139 0
29SEP26 97.50 C 0.00 0.00 0.00 1.03 +0.10 23 0 38 0
29SEP26 100.00 C 0.00 0.00 0.00 0.94 +0.11 24 0 185 0
29SEP26 102.50 C 0.00 0.00 0.00 0.85 +0.10 25 1 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.79 +0.09 26 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.75 +0.09 27 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.72 +0.11 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.69 +0.11 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.66 +0.10 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.64 +0.09 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.63 +0.09 32 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 30.73 +0.52 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.93 +0.18 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.46 +0.18 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.98 +0.17 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.51 +0.18 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.99 +0.12 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.47 +0.05 20 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 12.57 -0.01 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.25 +0.01 12 0 35 0
30DEC26 72.50 C 8.14 8.14 8.14 8.18 +0.04 13 1 1 +1
30DEC26 75.00 C 0.00 0.00 0.00 6.29 0.00 13 0 13 0
30DEC26 77.50 C 0.00 0.00 0.00 4.93 +0.06 13 0 217 0
30DEC26 80.00 C 3.67 3.67 3.67 3.90 +0.05 14 7 573 +2
30DEC26 82.50 C 2.75 2.75 2.70 3.11 +0.04 15 20 478 +9
30DEC26 85.00 C 0.00 0.00 0.00 2.54 +0.03 16 0 635 0
30DEC26 87.50 C 1.78 1.79 1.78 2.10 +0.04 16 5 292 +1
30DEC26 90.00 C 1.38 1.38 1.38 1.79 +0.04 17 2 405 +2
30DEC26 92.50 C 0.00 0.00 0.00 1.53 +0.04 18 0 159 0
30DEC26 95.00 C 0.00 0.00 0.00 1.33 +0.04 19 0 165 0
30DEC26 97.50 C 0.00 0.00 0.00 1.16 +0.04 20 0 11 0
30DEC26 100.00 C 0.00 0.00 0.00 1.05 +0.05 21 0 44 0
30DEC26 102.50 C 0.00 0.00 0.00 0.94 +0.05 21 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 0.85 +0.04 22 0 69 0
30DEC26 107.50 C 0.00 0.00 0.00 0.79 +0.04 23 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.73 +0.04 24 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.70 +0.07 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.66 +0.06 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.64 +0.06 26 0 7 0
TOTAL CALL 5,060 91,659 +3,298
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.07 +0.06 39 0 0 0
23JAN26 77.50 P 0.03 0.03 0.03 0.17 +0.12 26 20 57 +20
23JAN26 80.00 P 0.65 0.83 0.56 0.80 -0.06 12 63 447 -5
23JAN26 82.50 P 0.00 0.00 0.00 3.26 +0.06 30 0 0 -39
23JAN26 85.00 P 0.00 0.00 0.00 5.76 +0.06 46 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 8.28 +0.08 64 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 10.79 +0.09 80 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 13.30 +0.10 96 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 15.76 -0.01 101 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 18.20 -0.07 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 20.89 +0.12 148 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 23.25 -0.04 132 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 25.95 +0.18 181 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 28.49 +0.20 198 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 31.03 +0.24 214 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.07 +0.06 33 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.12 +0.08 26 0 411 0
29JAN26 77.50 P 0.00 0.00 0.00 0.29 +0.09 19 0 982 0
29JAN26 80.00 P 1.10 1.10 0.74 0.97 -0.08 11 1,088 4,829 +511
29JAN26 82.50 P 3.30 3.51 2.86 3.33 +0.07 21 204 5,284 -2
29JAN26 85.00 P 5.77 5.77 5.50 5.80 +0.03 30 10 1,497 -159
29JAN26 87.50 P 0.00 0.00 0.00 8.54 +0.34 52 0 208 0
29JAN26 90.00 P 0.00 0.00 0.00 10.80 +0.10 49 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 13.31 +0.11 58 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.83 +0.05 67 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.35 +0.07 77 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.89 +0.12 87 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.39 +0.10 94 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.95 +0.18 106 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.49 +0.20 116 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.03 +0.24 126 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.52 +0.27 132 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.06 +0.29 141 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.60 +0.35 150 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.15 +0.40 160 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.07 +0.06 31 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.12 +0.08 24 0 0 0
30JAN26 77.50 P 0.18 0.18 0.18 0.29 +0.09 18 4 45 0
30JAN26 80.00 P 0.83 0.83 0.83 1.01 -0.04 12 8 80 +8
30JAN26 82.50 P 0.00 0.00 0.00 3.33 +0.07 20 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 5.80 +0.03 29 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 8.54 +0.34 49 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 10.80 +0.10 46 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 13.31 +0.11 55 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 15.83 +0.05 64 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 18.35 +0.07 73 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 20.89 +0.12 83 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 23.39 +0.10 90 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 25.95 +0.18 101 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 28.49 +0.20 110 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 31.03 +0.24 120 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 33 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 221 0
26FEB26 72.50 P 0.05 0.05 0.05 0.07 +0.01 16 40 122 +35
26FEB26 75.00 P 0.00 0.00 0.00 0.19 +0.02 14 0 299 0
26FEB26 77.50 P 0.50 0.50 0.38 0.56 +0.01 13 355 1,538 -73
26FEB26 80.00 P 1.44 1.51 1.26 1.45 -0.01 11 88 4,482 +74
26FEB26 82.50 P 3.20 3.20 3.07 3.33 -0.06 12 48 3,616 +22
26FEB26 85.00 P 5.80 5.90 5.38 5.81 +0.01 17 32 1,448 0
26FEB26 87.50 P 7.98 8.20 7.80 8.54 +0.34 27 60 766 -65
26FEB26 90.00 P 0.00 0.00 0.00 10.80 +0.10 27 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 13.31 +0.11 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.83 +0.05 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.35 +0.07 41 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.89 +0.12 46 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.39 +0.10 50 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.95 +0.18 56 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.49 +0.20 61 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.03 +0.24 66 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.52 +0.27 69 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.06 +0.29 73 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.60 +0.35 78 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.15 +0.40 83 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 0.00 25 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 17 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 488 0
30MAR26 72.50 P 0.00 0.00 0.00 0.17 +0.02 15 0 507 0
30MAR26 75.00 P 0.32 0.34 0.30 0.42 +0.01 14 71 2,394 +71
30MAR26 77.50 P 0.75 0.89 0.75 0.95 -0.02 13 110 3,565 +42
30MAR26 80.00 P 1.87 1.91 1.74 1.93 -0.06 12 31 4,265 -17
30MAR26 82.50 P 3.68 3.70 3.38 3.65 -0.03 13 177 4,358 +153
30MAR26 85.00 P 5.95 5.95 5.50 5.81 -0.09 14 302 3,680 -249
30MAR26 87.50 P 8.00 8.30 8.00 8.54 +0.31 21 61 1,033 0
30MAR26 90.00 P 10.40 10.56 10.40 10.80 +0.10 21 22 1,873 -22
30MAR26 92.50 P 0.00 0.00 0.00 13.31 +0.11 25 0 0 -54
30MAR26 95.00 P 0.00 0.00 0.00 15.83 +0.05 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.35 +0.07 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.89 +0.12 36 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.39 +0.10 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.95 +0.18 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.49 +0.20 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.03 +0.24 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.52 +0.27 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.06 +0.29 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.60 +0.35 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.15 +0.40 63 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 0.00 16 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 +0.01 16 0 170 0
29APR26 70.00 P 0.11 0.11 0.11 0.12 +0.01 15 3 525 +3
29APR26 72.50 P 0.00 0.00 0.00 0.28 +0.02 14 0 53 0
29APR26 75.00 P 0.54 0.54 0.50 0.62 +0.01 14 60 808 -10
29APR26 77.50 P 1.10 1.14 1.05 1.24 0.00 13 92 2,915 +92
29APR26 80.00 P 2.15 2.24 2.05 2.24 -0.02 12 183 606 +147
29APR26 82.50 P 3.69 3.88 3.63 3.91 0.00 13 21 426 +10
29APR26 85.00 P 5.80 5.80 5.75 6.01 -0.03 14 30 165 -20
29APR26 87.50 P 8.13 8.13 8.13 8.54 +0.24 18 2 5 +2
29APR26 90.00 P 0.00 0.00 0.00 10.80 +0.09 19 0 389 0
29APR26 92.50 P 0.00 0.00 0.00 13.31 +0.11 22 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.83 +0.05 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.35 +0.07 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.89 +0.12 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.39 +0.10 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.95 +0.18 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.49 +0.20 41 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.03 +0.24 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.52 +0.27 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 14 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 383 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 -0.04 13 0 507 0
29JUN26 70.00 P 0.32 0.32 0.32 0.40 -0.04 13 30 826 0
29JUN26 72.50 P 0.59 0.67 0.59 0.83 -0.03 13 99 1,447 +99
29JUN26 75.00 P 1.21 1.27 1.21 1.54 0.00 13 21 1,779 0
29JUN26 77.50 P 2.19 2.28 2.19 2.58 +0.03 12 21 1,605 -5
29JUN26 80.00 P 3.63 3.80 3.61 3.97 +0.06 12 23 2,419 +2
29JUN26 82.50 P 5.41 5.65 5.36 5.77 -0.05 12 158 2,315 +118
29JUN26 85.00 P 8.00 8.00 7.30 7.79 -0.63 11 91 1,372 +69
29JUN26 87.50 P 9.70 9.90 9.60 10.12 -0.58 12 11 1,951 -7
29JUN26 90.00 P 11.90 11.90 11.90 12.56 -0.08 13 20 445 +20
29JUN26 92.50 P 0.00 0.00 0.00 14.54 -0.63 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 16.90 -0.17 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 19.27 -0.15 0 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 21.65 -0.15 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.64 +0.47 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 26.44 -0.11 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 28.83 -0.11 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 31.23 -0.10 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 33.63 -0.09 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.07 -0.13 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.81 +0.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.15 +0.02 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 0.01 -0.01 12 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 42 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.02 12 0 125 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.03 13 0 77 0
29SEP26 70.00 P 0.00 0.00 0.00 0.76 -0.01 13 0 534 0
29SEP26 72.50 P 1.45 1.60 1.44 1.48 +0.02 14 12 780 0
29SEP26 75.00 P 2.45 2.51 2.45 2.49 +0.05 15 18 1,802 +18
29SEP26 77.50 P 0.00 0.00 0.00 3.82 +0.09 15 15 1,307 0
29SEP26 80.00 P 5.40 5.60 5.40 5.41 +0.12 16 12 1,725 +6
29SEP26 82.50 P 0.00 0.00 0.00 7.36 +0.13 17 0 1,070 0
29SEP26 85.00 P 9.50 9.50 9.48 9.47 +0.40 19 42 1,191 +38
29SEP26 87.50 P 0.00 0.00 0.00 11.35 +0.12 19 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.00 +0.23 22 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 16.37 +0.12 24 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 18.77 +0.87 25 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 20.62 -0.08 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.95 -0.13 24 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 25.36 -0.10 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.75 -0.08 25 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.14 -0.09 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.68 +0.05 28 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.96 -0.10 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.39 -0.09 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.82 -0.06 27 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.26 -0.04 28 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 0.01 -0.01 10 0 104 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 0.00 10 0 156 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 0.00 11 0 20 0
30DEC26 67.50 P 0.00 0.00 0.00 0.39 +0.03 12 0 247 0
30DEC26 70.00 P 1.13 1.13 1.13 0.87 +0.07 12 2 373 0
30DEC26 72.50 P 1.71 1.71 1.71 1.62 +0.08 13 20 518 0
30DEC26 75.00 P 2.78 2.78 2.78 2.68 +0.08 14 10 1,166 +10
30DEC26 77.50 P 4.20 4.24 4.20 4.03 +0.07 14 5 786 +5
30DEC26 80.00 P 5.80 5.80 5.60 5.64 +0.06 15 15 758 +8
30DEC26 82.50 P 0.00 0.00 0.00 7.47 +0.04 16 0 585 0
30DEC26 85.00 P 0.00 0.00 0.00 9.47 +0.28 17 0 667 0
30DEC26 87.50 P 0.00 0.00 0.00 11.35 +0.06 17 0 72 0
30DEC26 90.00 P 0.00 0.00 0.00 14.00 +0.23 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.37 +0.12 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.77 +0.47 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.81 +0.11 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.04 -0.11 22 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 25.40 -0.11 23 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.77 -0.11 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.16 -0.11 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.68 +0.01 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.97 -0.11 24 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.65 +0.14 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.83 -0.10 25 0 0 0
TOTAL PUT 3,810 90,208 +856
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$ 7.67
29JAN26 5.50 C 0.00 0.00 0.00 2.20 0.00 127 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.96 +0.01 121 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.71 0.00 106 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.45 0.00 85 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.21 0.00 78 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.95 -0.01 58 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.22 -0.04 23 0 44 0
29JAN26 7.75 C 0.12 0.12 0.12 0.08 -0.03 23 10 98 -6
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,287 0
29JAN26 8.25 C 0.01 0.01 0.01 0.01 0.00 29 10 1,075 -10
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 717 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 140 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.22 0.00 66 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.97 -0.01 59 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.72 0.00 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.48 +0.01 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.23 +0.01 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.97 0.00 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
26FEB26 7.50 C 0.33 0.33 0.33 0.31 -0.02 20 4 4 +4
26FEB26 7.75 C 0.00 0.00 0.00 0.17 -0.02 20 0 82 0
26FEB26 8.00 C 0.12 0.13 0.10 0.08 -0.02 19 73 352 +50
26FEB26 8.25 C 0.06 0.07 0.06 0.04 -0.01 20 80 695 0
26FEB26 8.50 C 0.03 0.04 0.03 0.02 0.00 22 60 296 +51
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 410 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 141 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 439 0
26FEB26 9.50 C 0.01 0.01 0.01 0.01 0.00 34 10 258 +10
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.24 +0.02 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.99 +0.01 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.74 +0.02 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.50 +0.03 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.25 +0.03 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.78 +0.01 23 0 3 0
30MAR26 7.25 C 0.63 0.63 0.63 0.60 +0.02 24 12 13 +12
30MAR26 7.50 C 0.46 0.46 0.46 0.42 +0.01 23 4 6 +4
30MAR26 7.75 C 0.33 0.33 0.33 0.30 +0.02 23 4 230 +1
30MAR26 8.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 205 0
30MAR26 8.25 C 0.14 0.15 0.14 0.12 0.00 23 17 390 0
30MAR26 8.50 C 0.10 0.10 0.10 0.08 +0.01 24 1 463 0
30MAR26 8.75 C 0.08 0.08 0.08 0.05 +0.01 24 10 295 -8
30MAR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 568 0
30MAR26 9.25 C 0.05 0.05 0.05 0.02 +0.01 25 50 127 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 297 0
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 30 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 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 46 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 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 62 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.26 +0.02 44 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.01 +0.02 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.77 +0.04 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.52 +0.01 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.28 +0.02 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.05 +0.03 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
29APR26 7.50 C 0.55 0.55 0.55 0.49 +0.01 23 30 115 +15
29APR26 7.75 C 0.00 0.00 0.00 0.35 0.00 22 0 200 0
29APR26 8.00 C 0.28 0.28 0.28 0.25 0.00 22 5 832 +5
29APR26 8.25 C 0.00 0.00 0.00 0.17 -0.01 22 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 200 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 56 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 0.00 23 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 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 2.28 +0.04 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.04 +0.05 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.78 +0.02 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.55 +0.04 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.31 +0.01 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.08 +0.02 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.88 0.00 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.71 +0.01 22 0 20 0
29JUN26 7.50 C 0.59 0.59 0.59 0.55 0.00 22 2 52 +2
29JUN26 7.75 C 0.00 0.00 0.00 0.42 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 446 0
29JUN26 8.25 C 0.29 0.29 0.29 0.23 -0.02 22 10 151 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 281 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 -0.02 21 0 204 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 396 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 504 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 23 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 29 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 36 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.28 +0.04 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.04 +0.05 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 +0.04 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 +0.02 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.34 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.13 -0.03 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 -0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.48 -0.01 24 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 +0.01 25 0 233 0
29SEP26 9.00 C 0.21 0.21 0.21 0.22 -0.01 25 1 23 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.01 25 0 247 0
29SEP26 9.50 C 0.17 0.17 0.17 0.14 -0.01 25 15 142 +15
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.01 25 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 30 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 2.30 +0.06 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.04 +0.05 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.81 +0.03 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 -0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.38 -0.02 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 -0.03 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 -0.02 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 -0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 -0.01 24 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.01 24 0 11 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 51 0
30DEC26 8.25 C 0.48 0.48 0.48 0.50 -0.01 24 5 39 +5
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.01 24 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 0.00 25 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 0.00 25 0 6 0
30DEC26 11.00 C 0.10 0.10 0.10 0.07 0.00 25 5 19 +5
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 25 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 150 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
TOTAL CALL 418 24,102 +155
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 25 0 60 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 337 0
29JAN26 7.75 P 0.11 0.11 0.11 0.15 -0.01 22 7 1,265 -3
29JAN26 8.00 P 0.30 0.30 0.26 0.34 0.00 21 6 593 -1
29JAN26 8.25 P 0.46 0.46 0.46 0.58 +0.01 0 1 706 0
29JAN26 8.50 P 0.00 0.00 0.00 0.83 +0.01 0 0 282 0
29JAN26 8.75 P 1.03 1.03 0.99 1.08 +0.02 0 180 151 -146
29JAN26 9.00 P 0.00 0.00 0.00 1.33 -0.01 0 0 5 -41
29JAN26 9.25 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.33 -0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.83 -0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.83 -0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 5 0
26FEB26 7.25 P 0.04 0.04 0.04 0.04 -0.01 19 7 222 +7
26FEB26 7.50 P 0.10 0.10 0.07 0.10 -0.02 18 38 507 0
26FEB26 7.75 P 0.22 0.22 0.16 0.22 -0.01 19 13 822 -8
26FEB26 8.00 P 0.31 0.31 0.31 0.38 -0.01 18 2 491 0
26FEB26 8.25 P 0.00 0.00 0.00 0.59 -0.01 17 0 769 0
26FEB26 8.50 P 0.00 0.00 0.00 0.83 0.00 0 0 484 0
26FEB26 8.75 P 0.00 0.00 0.00 1.08 0.00 0 0 317 0
26FEB26 9.00 P 0.00 0.00 0.00 1.33 -0.01 0 0 501 0
26FEB26 9.25 P 1.54 1.54 1.54 1.58 0.00 0 20 215 +14
26FEB26 9.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 -154
26FEB26 10.00 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.33 -0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.84 0.00 79 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.83 -0.01 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 22 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 142 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 +0.02 22 0 223 0
30MAR26 7.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 246 0
30MAR26 7.75 P 0.30 0.30 0.30 0.32 +0.01 22 1 1,555 -1
30MAR26 8.00 P 0.00 0.00 0.00 0.47 +0.01 22 0 912 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 +0.01 20 0 407 0
30MAR26 8.50 P 0.00 0.00 0.00 0.85 -0.01 20 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 1.08 -0.01 0 0 749 0
30MAR26 9.00 P 1.33 1.33 1.24 1.33 -0.01 0 62 229 -2
30MAR26 9.25 P 0.00 0.00 0.00 1.58 -0.02 0 0 522 0
30MAR26 9.50 P 1.71 1.71 1.71 1.83 -0.02 0 55 247 +55
30MAR26 9.75 P 0.00 0.00 0.00 2.08 -0.03 0 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 2.33 -0.01 0 0 90 -22
30MAR26 10.50 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.33 -0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.84 -0.01 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.83 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.83 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.33 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 149 0
29APR26 7.25 P 0.00 0.00 0.00 0.15 +0.01 21 0 163 0
29APR26 7.50 P 0.00 0.00 0.00 0.24 0.00 21 0 42 0
29APR26 7.75 P 0.30 0.30 0.30 0.36 0.00 21 50 609 +50
29APR26 8.00 P 0.49 0.49 0.49 0.50 -0.01 21 1 370 +1
29APR26 8.25 P 0.00 0.00 0.00 0.67 -0.02 20 0 90 0
29APR26 8.50 P 0.00 0.00 0.00 0.86 -0.03 19 0 3 0
29APR26 8.75 P 1.05 1.05 1.05 1.12 +0.01 23 5 5 +5
29APR26 9.00 P 0.00 0.00 0.00 1.34 -0.01 22 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.83 -0.04 0 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 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 6.25 P 0.04 0.04 0.04 0.04 0.00 21 15 45 +15
29JUN26 6.50 P 0.05 0.05 0.05 0.06 -0.01 20 15 15 -15
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 105 0
29JUN26 7.00 P 0.15 0.15 0.15 0.18 0.00 21 2 389 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.26 -0.01 20 0 106 0
29JUN26 7.50 P 0.00 0.00 0.00 0.38 0.00 21 0 291 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.03 20 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 -0.02 21 0 513 0
29JUN26 8.25 P 0.81 0.81 0.81 0.86 0.00 22 15 148 +15
29JUN26 8.50 P 0.00 0.00 0.00 1.01 -0.05 19 0 231 0
29JUN26 8.75 P 0.00 0.00 0.00 1.25 -0.02 21 0 178 0
29JUN26 9.00 P 1.45 1.47 1.40 1.49 0.00 23 17 316 -3
29JUN26 9.25 P 0.00 0.00 0.00 1.68 -0.04 20 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.93 -0.03 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.19 +0.02 26 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 -0.02 23 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.33 -0.04 0 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.84 -0.04 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.33 -0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.84 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.33 -0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.85 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.35 +0.01 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.84 0.00 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.34 0.00 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 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 0.21 0.23 0.21 0.25 0.00 25 86 100 +86
29SEP26 7.00 P 0.32 0.32 0.31 0.34 0.00 25 6 150 +6
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.01 25 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.02 26 0 91 0
29SEP26 7.75 P 0.72 0.72 0.71 0.72 +0.02 26 16 123 +16
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.01 26 0 228 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.02 26 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 +0.02 26 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.42 +0.02 27 0 13 0
29SEP26 9.00 P 1.70 1.70 1.70 1.62 +0.02 27 2 36 -2
29SEP26 9.25 P 0.00 0.00 0.00 1.84 +0.03 28 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 +0.03 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.29 +0.03 29 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 +0.02 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 +0.03 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.50 +0.03 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.00 +0.03 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 +0.03 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.00 +0.02 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.49 0.00 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 -0.04 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 -0.04 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.95 -0.03 52 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 0.00 0.00 0.00 0.17 0.00 24 0 4 0
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 0.31 -0.01 24 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 295 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.01 25 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.01 25 0 75 0
30DEC26 7.75 P 0.77 0.77 0.77 0.79 +0.01 25 3 25 +3
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.01 25 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 +0.02 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 +0.02 26 0 78 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 +0.03 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 +0.02 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 +0.03 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 +0.02 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 +0.03 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.02 +0.03 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 +0.03 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.01 +0.04 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.51 +0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.00 +0.02 41 0 0 0
TOTAL PUT 625 21,495 -123
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 11.99
29JAN26 8.25 C 0.00 0.00 0.00 3.78 0.00 136 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.52 -0.02 118 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.27 -0.02 110 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.01 -0.03 92 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.75 -0.03 69 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.57 +0.03 109 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.28 0.00 82 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.03 -0.02 74 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.54 -0.01 61 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.02 -0.02 37 0 211 0
29JAN26 11.50 C 0.00 0.00 0.00 0.54 -0.02 27 0 434 0
29JAN26 12.00 C 0.19 0.19 0.19 0.18 -0.02 24 10 584 0
29JAN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,081 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 960 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.30 -0.03 58 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.04 -0.04 50 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.80 -0.04 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.57 -0.03 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.30 +0.02 40 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.06 0.00 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.57 -0.02 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.09 +0.01 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.68 -0.02 24 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.36 -0.02 22 0 121 0
26FEB26 12.50 C 0.14 0.18 0.14 0.16 -0.02 22 300 2,085 +300
26FEB26 13.00 C 0.08 0.08 0.08 0.07 -0.01 23 2 3,996 -2
26FEB26 13.50 C 0.03 0.03 0.03 0.02 -0.01 22 200 164 -200
26FEB26 14.00 C 0.02 0.02 0.02 0.01 0.00 24 200 160 -170
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.05 -0.03 81 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.79 -0.07 70 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.55 -0.04 71 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.31 +0.02 71 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.06 +0.06 66 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.81 -0.04 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.56 -0.03 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.06 -0.02 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.88 +0.10 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.57 -0.04 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.32 -0.04 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.07 -0.06 39 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 -0.04 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.58 -0.02 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.34 -0.04 32 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.10 -0.03 30 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.63 -0.03 27 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.21 -0.01 26 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.85 0.00 25 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.34 0.00 25 0 611 0
30MAR26 13.00 C 0.00 0.00 0.00 0.20 0.00 25 0 887 0
30MAR26 13.50 C 0.13 0.13 0.13 0.11 0.00 25 100 215 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 0.03 0.03 0.03 0.02 0.00 27 4 4 +4
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 30 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 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.35 -0.06 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.10 -0.07 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.86 -0.06 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.64 -0.03 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.38 -0.01 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.16 -0.03 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.72 +0.06 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.31 0.00 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.95 -0.02 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.68 0.00 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 0.00 25 2 109 +2
29APR26 13.50 C 0.19 0.19 0.19 0.19 0.00 25 15 41 +15
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.01 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 0.00 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.37 +0.03 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.14 +0.02 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.89 +0.06 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.66 +0.01 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.42 +0.01 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.17 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.93 +0.01 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.69 -0.01 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.46 -0.01 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.27 -0.01 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 -0.01 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.47 -0.01 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.13 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.85 -0.01 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.63 0.00 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 0.00 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 0.00 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 3.91 -0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.69 0.00 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.42 -0.03 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.20 -0.01 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 -0.01 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 -0.04 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.54 +0.01 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.32 0.00 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.92 +0.02 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.55 0.00 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 0.00 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 0.00 27 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 0.00 27 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 0.00 27 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 0.00 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 0.00 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 0.07 -0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.45 0.00 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.24 +0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.97 0.00 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.78 +0.02 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.55 +0.01 27 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 1.98 +0.04 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.63 +0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.36 0.00 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 +0.01 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.93 -0.01 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 0.00 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 0.00 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.01 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 0.00 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
TOTAL CALL 833 14,264 -51
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 0.00 103 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 547 0
29JAN26 12.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 384 0
29JAN26 12.50 P 0.00 0.00 0.00 0.52 0.00 19 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 1.01 +0.01 0 0 65 -33
29JAN26 13.50 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.11 +0.11 151 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.51 +0.01 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 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 260 0
26FEB26 11.50 P 0.15 0.15 0.12 0.13 -0.01 21 210 609 +195
26FEB26 12.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 212 0
26FEB26 12.50 P 0.00 0.00 0.00 0.64 -0.01 22 0 91 0
26FEB26 13.00 P 0.00 0.00 0.00 1.04 +0.01 21 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.07 +0.07 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.51 -0.06 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.11 +0.04 78 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.51 +0.01 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 63 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 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 9.50 P 0.01 0.01 0.01 0.01 0.00 27 100 112 +100
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 0.00 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 0.00 24 0 74 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 0.00 24 0 106 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 +0.01 25 0 80 0
30MAR26 13.50 P 0.00 0.00 0.00 1.56 +0.04 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.07 +0.06 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.51 -0.06 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.11 +0.04 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.51 +0.01 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 0.00 0.00 0.00 0.11 0.00 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 8 0
29APR26 11.50 P 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.57 0.00 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 1.22 +0.01 25 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.62 0.00 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.07 -0.02 26 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.51 -0.06 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.11 +0.04 51 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 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 25 0 47 0
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 0.00 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 0.00 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 -0.01 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 +0.01 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.89 0.00 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.20 +0.01 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 +0.01 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.92 0.00 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.33 +0.01 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.11 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.59 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 0.00 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 0.00 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 0.00 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.67 -0.01 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 0.00 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 0.00 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 -0.01 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 -0.01 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.21 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 +0.01 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.04 -0.01 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.46 -0.02 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 -0.03 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.37 0.00 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.85 +0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.32 -0.01 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.78 -0.02 31 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 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 0.00 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 0.00 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 0.00 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 +0.01 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 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.01 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.72 +0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.13 +0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.57 +0.04 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 +0.03 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.44 +0.04 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.88 +0.03 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.34 +0.01 29 0 0 0
TOTAL PUT 310 5,874 +262
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$ 60.85
29JAN26 41.00 C 0.00 0.00 0.00 19.94 +0.71 119 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.88 +0.65 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.93 +0.70 103 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 16.91 +0.67 90 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 15.91 +0.67 84 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 14.94 +0.70 87 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.90 +0.66 68 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.92 +0.68 70 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 11.94 +0.74 70 0 50 0
29JAN26 50.00 C 9.82 9.82 9.82 10.93 +0.69 62 1 48 -1
29JAN26 52.50 C 6.85 7.07 6.85 8.46 +0.72 53 40 321 0
29JAN26 55.00 C 4.35 4.80 4.35 5.91 +0.65 31 46 5,664 0
29JAN26 57.50 C 2.20 2.20 2.10 3.53 +0.65 29 50 1,443 0
29JAN26 60.00 C 0.73 1.69 0.70 1.66 +0.49 30 167 1,004 +80
29JAN26 62.50 C 0.24 1.09 0.23 0.60 +0.27 32 852 1,715 +413
29JAN26 65.00 C 0.08 0.42 0.08 0.14 +0.08 31 175 407 -65
29JAN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 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 0.02 0.02 0.02 0.01 0.00 52 15 15 +15
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.01 +0.75 52 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.04 +0.58 53 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.04 +0.73 49 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.07 +0.79 49 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.07 +0.81 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.05 +0.75 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.39 +1.09 56 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.36 +1.05 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.01 +0.77 25 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 8.65 +0.73 30 0 82 0
26FEB26 55.00 C 6.23 6.23 6.23 6.32 +0.87 27 2 374 +2
26FEB26 57.50 C 2.90 2.90 2.90 4.15 +0.64 25 2 584 0
26FEB26 60.00 C 1.68 2.88 1.52 2.52 +0.50 25 55 947 +1
26FEB26 62.50 C 0.77 1.62 0.77 1.45 +0.40 26 196 614 +127
26FEB26 65.00 C 0.37 1.19 0.37 0.71 +0.26 26 289 634 +188
26FEB26 67.50 C 0.19 0.69 0.19 0.31 +0.14 26 111 135 +38
26FEB26 70.00 C 0.11 0.11 0.11 0.12 +0.06 26 15 28 -15
26FEB26 72.50 C 0.12 0.12 0.12 0.05 +0.03 27 15 35 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.02 +0.76 55 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.04 +0.81 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.09 +0.78 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.10 +0.72 65 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.31 +0.93 78 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.04 +0.64 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 25.09 +0.69 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.18 +0.80 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.47 +1.24 71 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 22.21 +0.94 55 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 21.17 +0.78 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.08 +0.71 31 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 19.08 +0.26 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 18.20 +0.74 43 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 17.04 +0.63 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 16.18 +0.75 36 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 15.07 +0.64 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 14.13 +0.66 26 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 13.39 +0.90 37 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 12.36 +0.83 34 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 11.05 +0.75 0 0 2,886 0
30MAR26 52.50 C 0.00 0.00 0.00 8.97 +0.75 27 0 1,390 0
30MAR26 55.00 C 0.00 0.00 0.00 6.59 +0.62 23 0 853 0
30MAR26 57.50 C 0.00 0.00 0.00 4.81 +0.60 25 0 454 0
30MAR26 60.00 C 2.32 2.32 2.32 3.30 +0.48 25 1 699 0
30MAR26 62.50 C 1.53 2.51 1.50 2.23 +0.42 26 149 662 +133
30MAR26 65.00 C 1.08 1.55 1.08 1.39 +0.31 26 18 343 +2
30MAR26 67.50 C 1.08 1.08 1.08 0.81 +0.22 26 32 272 -6
30MAR26 70.00 C 0.38 0.78 0.38 0.45 +0.14 26 70 258 +51
30MAR26 72.50 C 0.54 0.54 0.54 0.23 +0.08 26 15 226 +15
30MAR26 75.00 C 0.36 0.40 0.36 0.12 +0.05 26 45 208 +15
30MAR26 77.50 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.21 +0.38 31 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.45 +0.86 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.58 +0.91 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.72 +0.74 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.42 +0.67 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.71 +0.96 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.52 +0.46 32 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.36 +0.83 25 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.57 +0.86 28 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.50 +1.17 29 0 100 0
29APR26 55.00 C 7.46 7.46 6.95 7.18 +0.73 25 20 120 +20
29APR26 57.50 C 0.00 0.00 0.00 5.28 +0.58 24 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 3.81 +0.49 24 0 830 0
29APR26 62.50 C 0.00 0.00 0.00 2.70 +0.39 25 0 115 0
29APR26 65.00 C 1.45 2.00 1.45 1.88 +0.34 26 138 379 +138
29APR26 67.50 C 0.93 1.01 0.92 1.23 +0.27 26 156 168 +153
29APR26 70.00 C 1.01 1.01 1.01 0.77 +0.20 26 15 55 +15
29APR26 72.50 C 0.00 0.00 0.00 0.46 +0.13 25 0 45 0
29APR26 75.00 C 0.60 0.60 0.60 0.27 +0.09 25 15 15 +15
29APR26 77.50 C 0.00 0.00 0.00 0.16 +0.06 26 0 36 0
29APR26 80.00 C 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.26 +0.80 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.25 +0.69 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.28 +0.81 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.47 +0.63 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.40 +0.86 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.35 +0.71 36 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 20.59 +1.00 43 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 19.34 +0.51 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.45 +0.86 34 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 17.58 +0.91 36 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 16.72 +0.74 37 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 15.42 +0.45 26 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 14.71 +0.96 32 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 13.54 +0.48 26 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 12.69 +0.89 27 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 11.72 +0.67 26 0 276 0
29JUN26 52.50 C 0.00 0.00 0.00 9.50 +0.72 25 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 7.55 +0.63 25 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 5.87 +0.65 25 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 4.45 +0.56 25 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 3.38 +0.54 26 0 303 0
29JUN26 65.00 C 2.03 2.58 2.03 2.44 +0.47 25 134 1,218 +132
29JUN26 67.50 C 1.78 1.95 1.78 1.71 +0.37 25 60 866 +60
29JUN26 70.00 C 0.00 0.00 0.00 1.17 +0.29 25 0 71 0
29JUN26 72.50 C 0.00 0.00 0.00 0.79 +0.22 25 0 42 0
29JUN26 75.00 C 0.79 0.79 0.79 0.52 +0.16 25 10 72 -10
29JUN26 77.50 C 0.00 0.00 0.00 0.33 +0.12 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.21 +0.08 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 +0.06 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.59 +1.00 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.34 +0.51 27 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 18.45 +0.84 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.58 +0.91 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.72 +0.74 31 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 15.57 +0.60 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.71 +0.87 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.76 +0.70 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 12.77 +0.75 25 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 11.72 +0.59 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 9.70 +0.66 23 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 7.94 +0.67 23 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 6.63 +0.84 25 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 5.31 +0.76 25 0 140 0
29SEP26 62.50 C 0.00 0.00 0.00 4.21 +0.68 25 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 3.29 +0.54 25 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 2.47 +0.30 25 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 1.95 +0.33 25 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 1.54 +0.34 25 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 1.16 +0.29 25 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.84 +0.23 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.62 +0.18 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.46 +0.14 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.34 +0.51 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.47 +0.86 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.58 +0.91 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.72 +0.74 27 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 15.57 +0.60 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.71 +0.87 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.76 +0.70 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.77 +0.63 21 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 12.26 +1.01 24 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 9.91 +0.57 21 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 8.12 +0.15 21 0 333 0
30DEC26 57.50 C 5.43 5.43 5.43 6.87 +0.33 22 2 17 0
30DEC26 60.00 C 4.54 4.54 4.54 5.59 +0.44 22 1 17 +1
30DEC26 62.50 C 0.00 0.00 0.00 4.49 +0.36 22 0 17 0
30DEC26 65.00 C 2.80 3.69 2.80 3.46 +0.17 22 316 341 +316
30DEC26 67.50 C 0.00 0.00 0.00 2.89 +0.15 22 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.27 +0.14 22 0 15 0
30DEC26 72.50 C 1.90 1.90 1.90 1.76 +0.10 22 7 22 +1
30DEC26 75.00 C 0.00 0.00 0.00 1.35 +0.07 22 0 88 0
30DEC26 77.50 C 0.00 0.00 0.00 1.02 +0.05 22 0 27 0
30DEC26 80.00 C 0.00 0.00 0.00 0.75 +0.05 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
TOTAL CALL 3,235 34,155 +1,834
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 232 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 183 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,218 0
29JAN26 52.50 P 0.05 0.05 0.05 0.01 0.00 39 2 1,181 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 973 0
29JAN26 57.50 P 0.35 0.35 0.15 0.19 -0.02 32 84 607 -34
29JAN26 60.00 P 1.30 1.30 0.45 0.78 -0.21 30 203 518 +81
29JAN26 62.50 P 1.56 2.45 1.56 2.25 -0.41 33 245 240 +215
29JAN26 65.00 P 0.00 0.00 0.00 4.38 -0.59 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 6.73 -0.67 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.15 -0.72 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.65 -0.89 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.15 -0.74 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.65 -0.65 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.15 -0.65 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.65 -0.65 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 117 0
26FEB26 50.00 P 0.08 0.08 0.08 0.02 +0.01 27 10 263 0
26FEB26 52.50 P 0.00 0.00 0.00 0.07 0.00 26 0 571 0
26FEB26 55.00 P 0.28 0.32 0.26 0.26 +0.01 26 53 328 +36
26FEB26 57.50 P 0.90 0.95 0.58 0.69 -0.05 26 116 463 +74
26FEB26 60.00 P 1.85 1.95 1.29 1.56 -0.15 26 15 529 -2
26FEB26 62.50 P 2.63 3.00 2.63 2.99 -0.27 27 46 46 +24
26FEB26 65.00 P 0.00 0.00 0.00 4.83 -0.42 28 0 65 0
26FEB26 67.50 P 0.00 0.00 0.00 6.95 -0.45 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.41 -0.50 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.74 -0.93 35 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.15 -0.76 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.65 -0.65 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.15 -0.65 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.65 -0.65 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 26 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 293 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 0.00 26 0 1,094 0
30MAR26 52.50 P 0.42 0.42 0.42 0.28 0.00 26 42 834 +42
30MAR26 55.00 P 0.82 0.84 0.50 0.62 -0.05 26 76 669 +48
30MAR26 57.50 P 1.50 1.61 1.03 1.24 -0.11 26 72 237 +70
30MAR26 60.00 P 1.96 2.46 1.96 2.23 -0.19 26 30 134 +8
30MAR26 62.50 P 0.00 0.00 0.00 3.64 -0.26 27 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 5.36 -0.37 27 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 7.36 -0.49 28 0 20 0
30MAR26 70.00 P 10.60 10.60 10.60 9.51 -0.60 29 4 4 +4
30MAR26 72.50 P 0.00 0.00 0.00 11.85 -0.82 30 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.57 -0.34 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.65 -0.65 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.15 -0.65 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.65 -0.65 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 26 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 0.00 26 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 0.00 25 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 46 0
29APR26 50.00 P 0.00 0.00 0.00 0.21 0.00 25 0 34 0
29APR26 52.50 P 0.00 0.00 0.00 0.47 -0.02 25 0 161 0
29APR26 55.00 P 1.08 1.08 1.08 0.89 -0.06 25 2 136 +2
29APR26 57.50 P 1.29 1.37 1.29 1.57 -0.12 25 7 604 0
29APR26 60.00 P 0.00 0.00 0.00 2.59 -0.21 25 0 500 0
29APR26 62.50 P 0.00 0.00 0.00 3.98 -0.33 26 0 1 0
29APR26 65.00 P 0.00 0.00 0.00 5.71 -0.34 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.61 -0.47 27 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.70 -0.41 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.85 -0.82 27 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.57 -0.34 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.65 -0.65 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.15 -0.65 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.65 -0.65 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 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 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.30 +0.03 25 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.50 +0.01 25 0 258 0
29JUN26 50.00 P 0.70 0.70 0.70 0.64 +0.03 25 4 226 +4
29JUN26 52.50 P 0.92 0.92 0.92 1.13 +0.03 25 1 35 -1
29JUN26 55.00 P 0.00 0.00 0.00 1.82 +0.01 25 0 83 0
29JUN26 57.50 P 2.60 2.60 2.60 2.75 -0.07 24 9 27 +9
29JUN26 60.00 P 0.00 0.00 0.00 3.93 -0.16 24 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 5.42 -0.31 24 0 34 0
29JUN26 65.00 P 0.00 0.00 0.00 7.11 -0.51 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.31 -0.25 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.31 -0.48 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.29 -0.61 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.86 -0.33 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.78 -0.54 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.16 -0.57 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.56 -0.60 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 +0.04 25 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.33 +0.04 25 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.43 +0.05 25 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.50 +0.04 25 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.64 +0.06 25 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.78 +0.06 25 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.96 +0.06 25 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 1.14 +0.05 25 0 25 0
29SEP26 52.50 P 1.80 1.80 1.80 1.76 +0.03 25 2 11 +2
29SEP26 55.00 P 0.00 0.00 0.00 2.57 0.00 25 0 122 0
29SEP26 57.50 P 3.71 3.71 3.71 3.57 -0.09 24 28 59 +23
29SEP26 60.00 P 0.00 0.00 0.00 4.91 -0.09 25 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 6.34 -0.24 25 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 7.99 -0.36 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.75 -0.50 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.90 -0.39 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.11 -0.31 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.22 -0.39 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.09 -0.46 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.39 -0.50 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.73 -0.54 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.27 -0.06 22 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 -0.06 22 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.57 -0.05 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.70 -0.08 22 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 0.86 -0.08 22 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.04 -0.12 22 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 1.25 -0.12 22 0 64 0
30DEC26 52.50 P 0.00 0.00 0.00 1.90 -0.16 22 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 2.75 -0.21 22 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 3.79 -0.26 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 4.91 -0.49 22 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 6.34 -0.60 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.14 -0.50 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.96 -0.53 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.94 -0.55 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.11 -0.52 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.27 -0.60 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.57 -0.59 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.39 -0.55 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.73 -0.57 23 0 0 0
TOTAL PUT 1,051 20,012 +605
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$ 43.34
29JAN26 28.00 C 0.00 0.00 0.00 15.36 +0.32 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 14.36 +0.32 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.36 +0.32 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.34 +0.30 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.36 +0.31 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.35 +0.30 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.50 +0.45 96 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.37 +0.32 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.47 +0.42 73 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 6.37 +0.32 38 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 5.37 +0.32 31 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 4.48 +0.43 48 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 3.37 +0.31 18 0 383 0
29JAN26 41.00 C 2.33 2.33 2.33 2.40 +0.29 21 3 223 0
29JAN26 42.00 C 0.00 0.00 0.00 1.53 +0.29 23 0 302 0
29JAN26 43.00 C 0.84 0.96 0.84 0.77 +0.15 20 30 257 +17
29JAN26 44.00 C 0.32 0.45 0.32 0.33 +0.08 21 50 231 +21
29JAN26 45.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 130 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 0.00 22 0 214 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 123 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.43 +0.39 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.43 +0.32 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.43 +0.39 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.46 +0.34 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.45 +0.33 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.50 +0.41 41 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.61 +0.56 45 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.47 +0.34 28 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.60 +0.27 35 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 5.64 +0.55 32 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 4.65 +0.51 27 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 3.59 +0.34 20 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 2.74 +0.32 20 0 43 0
26FEB26 42.00 C 0.00 0.00 0.00 2.02 +0.29 21 0 110 0
26FEB26 43.00 C 1.35 1.35 1.35 1.39 +0.22 20 25 98 +22
26FEB26 44.00 C 0.00 0.00 0.00 0.89 +0.14 20 0 129 0
26FEB26 45.00 C 0.00 0.00 0.00 0.56 +0.11 20 0 50 0
26FEB26 46.00 C 0.32 0.39 0.32 0.32 +0.05 20 27 86 +12
26FEB26 47.00 C 0.27 0.27 0.27 0.17 +0.03 20 4 199 0
26FEB26 48.00 C 0.14 0.16 0.14 0.09 +0.02 20 11 49 +10
26FEB26 49.00 C 0.10 0.10 0.10 0.04 0.00 20 10 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.45 +0.19 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.46 +0.32 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.71 +0.57 94 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.66 +0.51 84 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.50 +0.12 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.48 +0.39 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.43 +0.33 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.49 +0.14 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.49 +0.36 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 14.93 +0.83 69 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.51 +0.37 31 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 12.79 +0.65 53 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.61 +0.44 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.53 +0.37 25 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 9.69 +0.53 36 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.71 +0.52 34 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 7.81 +0.54 34 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 6.83 +0.50 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.64 +0.27 20 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.83 +0.36 22 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 4.02 +0.34 23 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 3.27 +0.30 23 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.63 +0.30 23 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 2.05 +0.25 23 0 83 0
30MAR26 44.00 C 1.55 1.55 1.55 1.58 +0.22 23 80 145 -26
30MAR26 45.00 C 1.29 1.29 1.19 1.18 +0.16 23 17 127 0
30MAR26 46.00 C 0.90 0.90 0.90 0.86 +0.10 23 20 75 +20
30MAR26 47.00 C 0.00 0.00 0.00 0.61 +0.08 23 0 66 0
30MAR26 48.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 79 0
30MAR26 49.00 C 0.00 0.00 0.00 0.29 +0.05 23 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.59 +0.25 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.79 +0.53 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.61 +0.33 25 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.53 +0.07 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.92 +0.43 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.93 +0.57 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.81 +0.24 26 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.00 +0.50 27 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.08 +0.50 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.22 +0.48 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.18 +0.21 20 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.55 +0.29 22 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 2.95 +0.32 22 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.38 +0.27 22 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.91 +0.24 22 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.50 +0.18 22 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 1.15 +0.12 22 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.87 +0.10 22 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.65 +0.08 22 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.47 +0.06 22 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.34 +0.05 22 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.66 +0.41 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.58 +0.20 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.59 +0.32 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.60 +0.32 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.61 +0.26 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.62 +0.32 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.93 +0.61 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.64 +0.30 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.02 +0.75 42 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 12.00 +0.69 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.70 +0.24 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.02 +0.53 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.04 +0.61 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.83 +0.26 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.15 +0.56 26 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 6.27 +0.53 25 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 5.42 +0.48 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 4.53 +0.36 22 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.81 +0.27 21 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.12 +0.15 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.64 +0.24 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 2.19 +0.22 22 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.80 +0.18 22 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.44 +0.11 22 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 1.14 +0.10 22 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.89 +0.08 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.69 +0.06 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.53 +0.05 22 0 35 0
29JUN26 52.50 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.61 +0.26 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.62 +0.32 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.93 +0.61 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.65 +0.31 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.02 +0.68 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.00 +0.64 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.99 +0.53 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.06 +0.57 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.04 +0.55 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.09 +0.47 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.29 +0.57 24 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 6.27 +0.41 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.51 +0.11 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.67 +0.10 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.08 +0.24 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.48 +0.18 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.01 +0.19 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.58 +0.18 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.20 +0.18 21 0 1 0
29SEP26 46.00 C 1.85 1.85 1.85 1.85 +0.04 21 17 23 -12
29SEP26 47.00 C 0.00 0.00 0.00 1.61 +0.10 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.36 +0.12 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.13 +0.08 22 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.93 +0.08 22 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.57 +0.06 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.65 +0.31 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.02 +0.67 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.00 +0.64 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.99 +0.53 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.06 +0.52 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.04 +0.48 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.22 +0.55 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.29 +0.49 21 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 6.40 +0.38 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 5.64 +0.24 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.96 +0.25 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.39 +0.10 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.85 +0.21 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.39 +0.21 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.96 +0.19 20 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.58 +0.10 20 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 2.24 +0.13 20 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 2.02 +0.16 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.77 +0.24 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.51 +0.14 21 0 10 0
30DEC26 50.00 C 1.40 1.40 1.40 1.30 +0.12 21 10 15 +10
30DEC26 52.50 C 1.00 1.00 1.00 0.86 +0.11 21 10 10 +10
30DEC26 55.00 C 0.00 0.00 0.00 0.56 +0.08 21 0 10 0
TOTAL CALL 314 5,230 +84
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 446 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 368 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 180 0
29JAN26 42.00 P 0.00 0.00 0.00 0.13 -0.10 21 0 149 0
29JAN26 43.00 P 0.65 0.65 0.43 0.41 -0.20 21 113 144 +9
29JAN26 44.00 P 0.80 0.80 0.80 0.98 -0.27 22 10 37 +10
29JAN26 45.00 P 0.00 0.00 0.00 1.75 -0.35 22 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 2.67 -0.40 21 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 3.66 -0.32 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 4.80 -0.25 49 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 5.83 -0.23 59 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.86 -0.18 69 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.22 -0.36 69 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.01 -0.03 114 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 21 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 77 0
26FEB26 40.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 48 0
26FEB26 41.00 P 0.00 0.00 0.00 0.29 -0.07 20 0 78 0
26FEB26 42.00 P 0.50 0.50 0.50 0.54 -0.12 20 4 18 +4
26FEB26 43.00 P 0.00 0.00 0.00 0.90 -0.20 20 0 56 0
26FEB26 44.00 P 0.00 0.00 0.00 1.41 -0.27 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 2.09 -0.31 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 2.87 -0.36 20 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 3.74 -0.42 20 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.80 -0.34 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.83 -0.33 31 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.86 -0.24 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.23 -0.49 38 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.01 -0.06 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 34 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 42 0
30MAR26 37.00 P 0.14 0.14 0.14 0.09 -0.02 23 10 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.47 -0.07 23 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.71 -0.11 23 0 72 0
30MAR26 42.00 P 0.99 1.02 0.96 1.02 -0.17 22 30 120 +30
30MAR26 43.00 P 1.40 1.40 1.36 1.43 -0.22 22 23 88 +23
30MAR26 44.00 P 0.00 0.00 0.00 1.95 -0.27 22 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 2.58 -0.30 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.38 -0.24 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 4.05 -0.39 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.03 -0.28 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.83 -0.41 24 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.90 -0.28 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.43 -0.29 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.01 -0.06 45 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 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.44 -0.04 22 0 11 0
29APR26 40.00 P 0.00 0.00 0.00 0.63 -0.09 22 0 12 0
29APR26 41.00 P 0.00 0.00 0.00 0.89 -0.13 22 0 19 0
29APR26 42.00 P 0.00 0.00 0.00 1.23 -0.18 21 0 33 0
29APR26 43.00 P 1.62 1.62 1.58 1.65 -0.23 21 24 77 +24
29APR26 44.00 P 2.14 2.14 2.10 2.18 -0.26 21 23 23 +23
29APR26 45.00 P 0.00 0.00 0.00 2.79 -0.29 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.59 -0.21 23 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 4.35 -0.23 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.17 -0.25 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.83 -0.49 21 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.90 -0.34 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.43 -0.29 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.01 -0.06 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 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 23 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 23 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 56 0
29JUN26 35.00 P 0.29 0.29 0.28 0.25 -0.03 22 3 86 +3
29JUN26 36.00 P 0.00 0.00 0.00 0.37 -0.05 22 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 -0.04 22 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.77 -0.02 22 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.04 -0.04 22 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 1.32 -0.12 21 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 1.71 -0.15 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.16 -0.18 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 2.70 -0.19 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.32 -0.25 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.87 -0.29 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.55 -0.40 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.37 -0.43 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.28 -0.30 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.29 -0.16 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.74 -0.58 18 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.22 -0.37 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.76 -0.24 27 0 0 0
29SEP26 27.00 P 0.12 0.12 0.12 0.01 -0.01 21 2 12 +2
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 -0.04 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.47 -0.05 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.84 -0.06 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.10 -0.14 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.44 -0.13 21 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.81 -0.11 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 -0.15 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 2.68 -0.18 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.25 -0.20 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.84 -0.24 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.50 -0.08 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.17 -0.12 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.99 -0.02 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.58 -0.21 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.29 -0.56 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.43 -0.27 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.66 -0.28 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.86 -0.30 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 0.00 21 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 -0.02 21 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.46 -0.03 20 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.63 -0.03 21 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.80 -0.08 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 -0.08 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 -0.10 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.62 -0.09 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.00 -0.12 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.43 -0.14 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.93 -0.14 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.45 -0.19 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.12 -0.14 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.77 -0.16 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.44 -0.20 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.15 -0.22 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.91 -0.24 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.72 -0.24 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.59 -0.22 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.79 -0.25 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.98 -0.33 24 0 0 0
TOTAL PUT 242 4,578 +128
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 33.40
29JAN26 15.00 C 18.24 18.24 18.24 18.41 +1.38 0 100 880 +100
29JAN26 15.50 C 0.00 0.00 0.00 17.91 +1.38 0 0 480 0
29JAN26 16.00 C 0.00 0.00 0.00 17.41 +1.38 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 16.91 +1.28 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 16.41 +1.32 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 15.91 +1.38 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 15.57 +1.54 230 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.91 +1.38 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.41 +1.38 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 13.90 +1.36 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 13.41 +1.37 0 0 283 0
29JAN26 21.00 C 0.00 0.00 0.00 12.42 +1.11 109 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 11.42 +1.36 97 0 650 0
29JAN26 23.00 C 10.26 10.42 10.12 10.42 +1.38 86 425 1,494 +400
29JAN26 24.00 C 0.00 0.00 0.00 9.46 +1.42 106 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 8.57 +1.53 121 0 1,713 0
29JAN26 26.00 C 5.97 7.40 5.97 7.40 +1.37 0 4 2,774 -4
29JAN26 27.00 C 0.00 0.00 0.00 6.55 +1.50 91 0 1,267 0
29JAN26 28.00 C 4.41 5.40 4.41 5.44 +1.40 55 355 2,996 -395
29JAN26 29.00 C 3.45 4.00 3.32 4.46 +1.36 51 32 2,937 0
29JAN26 30.00 C 3.30 3.43 2.98 3.43 +1.23 31 65 2,605 -5
29JAN26 31.00 C 2.39 2.68 2.39 2.68 +1.21 52 243 2,255 -139
29JAN26 32.00 C 0.87 1.81 0.87 1.80 +0.92 44 159 2,664 -60
29JAN26 33.00 C 0.55 1.15 0.50 1.15 +0.65 44 300 3,529 -24
29JAN26 34.00 C 0.35 0.70 0.27 0.70 +0.42 45 407 1,723 +141
29JAN26 35.00 C 0.28 0.41 0.26 0.41 +0.26 47 120 931 +58
29JAN26 36.00 C 0.07 0.21 0.07 0.22 +0.14 47 105 522 -3
29JAN26 37.00 C 0.08 0.13 0.08 0.11 +0.07 48 136 519 +48
29JAN26 38.00 C 0.01 0.07 0.01 0.06 +0.03 50 220 425 +175
29JAN26 39.00 C 0.02 0.03 0.02 0.02 +0.01 47 37 469 +5
29JAN26 40.00 C 0.01 0.01 0.01 0.01 0.00 49 120 681 +120
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 17.11 +1.48 128 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 16.45 +1.36 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 15.92 +1.35 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 15.57 +1.50 107 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 14.95 +1.37 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 14.46 +1.38 63 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 14.13 +1.59 103 0 0 0
26FEB26 20.00 C 13.22 13.22 13.22 13.41 +1.35 0 15 124 -11
26FEB26 21.00 C 0.00 0.00 0.00 12.42 +1.11 0 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 11.42 +1.33 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 10.52 +1.42 60 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 9.46 +1.33 0 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 8.57 +1.43 54 0 493 0
26FEB26 26.00 C 7.04 7.04 7.04 7.46 +1.28 0 5 318 0
26FEB26 27.00 C 6.40 6.40 6.40 6.67 +1.31 49 25 678 -25
26FEB26 28.00 C 5.10 5.60 5.10 5.60 +1.26 38 11 1,378 +9
26FEB26 29.00 C 3.59 4.47 3.59 4.76 +1.17 40 55 2,069 +55
26FEB26 30.00 C 2.84 3.82 2.82 4.02 +1.27 43 118 2,174 +97
26FEB26 31.00 C 2.25 3.01 2.25 3.21 +1.12 41 8 938 +3
26FEB26 32.00 C 1.77 2.45 1.74 2.47 +0.91 38 167 511 -21
26FEB26 33.00 C 1.32 1.91 1.15 1.91 +0.78 39 347 546 +108
26FEB26 34.00 C 0.94 1.43 0.94 1.41 +0.60 38 211 637 +43
26FEB26 35.00 C 0.77 1.07 0.59 1.07 +0.49 39 345 1,604 +148
26FEB26 36.00 C 0.52 0.80 0.52 0.78 +0.36 39 130 422 +18
26FEB26 37.00 C 0.34 0.56 0.34 0.55 +0.25 39 101 392 +31
26FEB26 38.00 C 0.31 0.39 0.31 0.38 +0.17 39 93 282 +32
26FEB26 39.00 C 0.24 0.24 0.24 0.26 +0.11 39 55 305 +1
26FEB26 40.00 C 0.18 0.23 0.17 0.17 +0.07 39 44 430 +12
26FEB26 41.00 C 0.10 0.10 0.10 0.12 +0.05 40 15 247 +15
26FEB26 42.00 C 0.12 0.13 0.12 0.08 +0.03 40 16 17 +16
26FEB26 43.00 C 0.11 0.11 0.11 0.05 +0.01 40 3 5 +3
26FEB26 44.00 C 0.00 0.00 0.00 0.03 0.00 40 0 103 0
26FEB26 45.00 C 0.06 0.06 0.06 0.02 0.00 40 40 160 +40
30MAR26 8.25 C 0.00 0.00 0.00 25.20 +1.12 111 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.95 +1.38 105 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.70 +1.38 98 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.45 +1.15 85 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.20 +1.38 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.95 +1.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.70 +1.19 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.46 +1.10 97 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.96 +1.17 86 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.46 +1.26 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.96 +1.38 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.47 +1.20 81 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.97 +1.38 70 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.47 +1.38 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.90 +1.32 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.40 +1.30 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 18.91 +1.05 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 18.41 +1.31 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 17.92 +1.31 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 17.42 +1.13 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 17.11 +1.36 89 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 16.45 +1.12 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 15.93 +1.10 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 15.57 +1.45 72 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 14.95 +1.13 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 14.46 +1.07 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 14.13 +1.46 70 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 13.45 +1.15 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 12.46 +1.15 0 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 11.73 +1.44 63 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 10.52 +1.14 0 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 9.82 +1.56 57 0 5,224 0
30MAR26 25.00 C 8.70 8.70 8.70 8.70 +1.40 45 1 9,258 -1
30MAR26 26.00 C 7.74 7.74 7.57 7.67 +1.35 37 38 1,580 -37
30MAR26 27.00 C 0.00 0.00 0.00 6.91 +1.38 43 0 2,510 0
30MAR26 28.00 C 5.60 5.60 5.60 6.03 +1.28 42 1 4,567 -1
30MAR26 29.00 C 0.00 0.00 0.00 5.10 +1.18 38 0 762 0
30MAR26 30.00 C 3.35 4.40 3.35 4.23 +0.76 35 16 3,847 +3
30MAR26 31.00 C 2.77 3.59 2.77 3.80 +1.05 41 588 986 -161
30MAR26 32.00 C 2.68 2.95 2.68 3.05 +0.84 38 5 1,487 0
30MAR26 33.00 C 2.42 2.56 2.24 2.52 +0.74 38 44 427 -11
30MAR26 34.00 C 2.05 2.12 2.05 2.12 +0.69 39 25 661 0
30MAR26 35.00 C 1.48 1.73 1.48 1.73 +0.58 40 8 10,066 +6
30MAR26 36.00 C 1.23 1.37 1.22 1.41 +0.49 40 420 618 +198
30MAR26 37.00 C 1.01 1.16 1.01 1.16 +0.41 41 32 1,472 -21
30MAR26 38.00 C 0.61 0.96 0.61 0.95 +0.35 41 53 443 +21
30MAR26 39.00 C 0.77 0.77 0.77 0.77 +0.29 42 37 99 +32
30MAR26 40.00 C 0.00 0.00 0.00 0.62 +0.24 42 32 105 +32
30MAR26 41.00 C 0.50 0.50 0.50 0.50 +0.20 42 15 215 +15
30MAR26 42.00 C 0.43 0.43 0.43 0.40 +0.16 43 10 132 +10
30MAR26 43.00 C 0.00 0.00 0.00 0.32 +0.13 43 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 0.26 +0.11 43 0 0 0
30MAR26 45.00 C 0.24 0.26 0.24 0.21 +0.09 44 5 7 +5
29APR26 17.50 C 0.00 0.00 0.00 15.98 +1.00 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 15.57 +1.41 53 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.99 +0.98 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 14.50 +1.11 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.13 +1.16 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.53 +1.05 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.56 +1.10 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.73 +1.27 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.63 +1.25 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.82 +1.56 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.76 +1.10 37 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 7.87 +1.09 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.01 +1.41 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.19 +1.27 37 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 5.64 +1.21 42 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 4.80 +1.11 39 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 4.16 +1.04 39 0 149 0
29APR26 32.00 C 0.00 0.00 0.00 3.59 +0.96 39 0 375 0
29APR26 33.00 C 2.90 2.96 2.90 3.04 +0.82 39 3 78 0
29APR26 34.00 C 0.00 0.00 0.00 2.59 +0.73 39 0 17 0
29APR26 35.00 C 1.72 2.14 1.72 2.20 +0.64 39 405 542 +405
29APR26 36.00 C 1.69 1.69 1.69 1.88 +0.57 40 1 34 +1
29APR26 37.00 C 1.50 1.50 1.44 1.59 +0.49 40 31 39 +26
29APR26 38.00 C 0.00 0.00 0.00 1.36 +0.43 41 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 1.15 +0.37 41 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.97 +0.30 41 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.82 +0.26 42 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 0.69 +0.22 42 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.58 +0.19 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.49 +0.16 43 0 0 0
29APR26 45.00 C 0.45 0.45 0.45 0.41 +0.13 43 7 7 +7
29JUN26 10.00 C 0.00 0.00 0.00 23.46 +1.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.96 +1.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.46 +1.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.97 +1.31 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.48 +1.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.98 +1.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.49 +1.13 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.99 +1.06 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.50 +1.27 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 19.00 +1.14 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.61 +1.36 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.02 +1.26 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 17.53 +1.24 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.11 +1.34 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.55 +1.05 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 16.06 +1.03 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 15.58 +1.20 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 15.09 +1.08 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 14.61 +1.09 0 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 14.13 +1.16 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 13.65 +1.17 0 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 12.69 +1.23 31 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 11.75 +1.25 34 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 10.82 +1.24 35 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 9.92 +1.20 35 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 9.05 +1.28 36 0 253 0
29JUN26 26.00 C 7.30 7.30 7.30 8.22 +1.36 36 10 138 -10
29JUN26 27.00 C 0.00 0.00 0.00 7.54 +1.22 38 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 6.87 +1.31 39 0 2,342 0
29JUN26 29.00 C 0.00 0.00 0.00 5.99 +1.15 37 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 5.31 +0.98 36 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 4.88 +1.08 39 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 4.30 +0.98 38 0 185 0
29JUN26 33.00 C 0.00 0.00 0.00 3.78 +0.87 38 0 259 0
29JUN26 34.00 C 0.00 0.00 0.00 3.34 +0.79 38 0 183 0
29JUN26 35.00 C 2.65 2.65 2.65 2.94 +0.71 38 67 1,567 +67
29JUN26 36.00 C 2.42 2.50 2.40 2.60 +0.64 39 46 1,272 +41
29JUN26 37.00 C 0.00 0.00 0.00 2.30 +0.58 39 0 54 0
29JUN26 38.00 C 0.00 0.00 0.00 2.03 +0.52 40 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.81 +0.48 40 0 5 0
29JUN26 40.00 C 0.00 0.00 0.00 1.60 +0.44 40 0 26 0
29JUN26 41.00 C 0.00 0.00 0.00 1.42 +0.41 41 0 47 0
29JUN26 42.00 C 0.00 0.00 0.00 1.27 +0.39 41 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 1.14 +0.37 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.02 +0.35 42 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 0.90 +0.32 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 19.04 +1.18 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.61 +1.25 45 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 18.06 +1.10 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.57 +1.26 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 17.11 +1.16 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 16.60 +1.10 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 16.11 +1.08 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 15.63 +1.22 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 15.31 +1.30 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 14.68 +1.10 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.20 +1.23 36 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 13.73 +1.25 36 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 12.79 +1.28 36 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 11.88 +1.17 36 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 11.00 +1.21 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 10.16 +1.16 37 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 9.35 +1.15 37 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 8.58 +1.07 37 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 7.98 +1.33 39 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 7.16 +1.05 37 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 6.52 +1.14 37 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 5.93 +0.87 37 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 5.40 +1.03 38 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 4.91 +0.90 38 0 194 0
29SEP26 33.00 C 0.00 0.00 0.00 4.47 +0.83 38 0 260 0
29SEP26 34.00 C 0.00 0.00 0.00 4.07 +0.77 39 0 239 0
29SEP26 35.00 C 0.00 0.00 0.00 3.70 +0.73 39 0 99 0
29SEP26 36.00 C 3.20 3.20 3.20 3.37 +0.68 39 1 1,377 +1
29SEP26 37.00 C 0.00 0.00 0.00 3.07 +0.63 40 0 123 0
29SEP26 38.00 C 0.00 0.00 0.00 2.78 +0.60 40 500 636 +500
29SEP26 39.00 C 0.00 0.00 0.00 2.52 +0.55 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 2.32 +0.54 40 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 2.12 +0.53 41 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.95 +0.51 41 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.78 +0.48 41 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 1.64 +0.48 42 0 6 0
29SEP26 45.00 C 0.00 0.00 0.00 1.52 +0.49 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.60 +1.10 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.12 +1.09 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.64 +1.23 29 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 15.31 +1.30 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.69 +1.11 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.22 +1.25 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.76 +1.28 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.86 +1.26 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.99 +1.22 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.16 +1.17 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 10.36 +1.14 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.61 +1.15 35 0 0 0
30DEC26 26.00 C 8.50 8.50 8.50 9.08 +1.56 38 10 150 0
30DEC26 27.00 C 0.00 0.00 0.00 8.22 +1.10 36 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 7.58 +1.11 36 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 6.99 +1.05 36 0 7 0
30DEC26 30.00 C 5.50 5.50 5.50 6.45 +1.01 36 10 34 +10
30DEC26 31.00 C 0.00 0.00 0.00 5.94 +0.94 36 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 5.48 +0.88 36 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.07 +0.84 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.67 +0.78 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 4.32 +0.74 38 0 27 0
30DEC26 36.00 C 0.00 0.00 0.00 4.02 +0.72 38 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 3.70 +0.66 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.44 +0.63 39 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 3.19 +0.59 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.97 +0.55 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.76 +0.53 40 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.64 +0.56 40 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.49 +0.58 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.34 +0.55 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.19 +0.51 42 0 0 0
TOTAL CALL 7,053 127,212 +2,129
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 197 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 189 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 182 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 175 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 161 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 154 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,052 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,318 0
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 87 22 2,200 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,080 0
29JAN26 26.00 P 0.02 0.02 0.02 0.01 0.00 68 175 3,194 -24
29JAN26 27.00 P 0.02 0.03 0.02 0.01 -0.01 59 49 2,447 -27
29JAN26 28.00 P 0.04 0.04 0.03 0.02 -0.02 55 129 2,173 +80
29JAN26 29.00 P 0.07 0.08 0.04 0.05 -0.05 53 635 2,386 +445
29JAN26 30.00 P 0.15 0.19 0.08 0.09 -0.13 49 309 2,632 -66
29JAN26 31.00 P 0.36 0.38 0.18 0.20 -0.24 47 180 1,358 +10
29JAN26 32.00 P 0.90 0.90 0.36 0.39 -0.46 45 701 4,638 +206
29JAN26 33.00 P 1.40 1.40 0.74 0.74 -0.76 45 393 765 +253
29JAN26 34.00 P 1.45 1.45 1.26 1.25 -1.02 44 7 75 +2
29JAN26 35.00 P 2.05 2.05 2.05 1.97 -1.17 45 30 55 +30
29JAN26 36.00 P 0.00 0.00 0.00 2.87 -1.19 52 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 3.70 -1.31 49 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.64 -1.35 49 0 20 0
29JAN26 39.00 P 0.00 0.00 0.00 5.61 -1.58 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.68 -1.54 72 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.68 -1.30 79 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.60 -1.66 0 0 10 0
29JAN26 43.00 P 0.00 0.00 0.00 9.68 -1.59 93 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.68 -1.38 100 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.68 -1.61 107 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 336 0
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 53 15 2,794 +15
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 526 0
26FEB26 24.00 P 0.03 0.03 0.03 0.01 -0.02 43 10 1,167 -10
26FEB26 25.00 P 0.04 0.04 0.04 0.03 -0.02 44 21 1,335 0
26FEB26 26.00 P 0.08 0.08 0.06 0.05 -0.04 43 20 1,399 -13
26FEB26 27.00 P 0.14 0.15 0.11 0.09 -0.07 42 49 1,828 -1
26FEB26 28.00 P 0.24 0.24 0.16 0.16 -0.11 41 124 1,441 +43
26FEB26 29.00 P 0.40 0.40 0.28 0.27 -0.17 40 742 2,240 +644
26FEB26 30.00 P 0.62 0.62 0.42 0.43 -0.25 39 268 1,041 +148
26FEB26 31.00 P 0.94 0.94 0.64 0.66 -0.37 39 447 780 +144
26FEB26 32.00 P 1.35 1.40 1.00 0.98 -0.48 38 457 898 +174
26FEB26 33.00 P 1.80 1.93 1.40 1.40 -0.65 38 245 437 +241
26FEB26 34.00 P 0.00 0.00 0.00 1.92 -0.79 38 0 37 0
26FEB26 35.00 P 0.00 0.00 0.00 2.57 -0.91 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.27 -1.17 39 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 4.02 -1.22 38 0 20 0
26FEB26 38.00 P 5.06 5.06 5.06 4.86 -1.13 38 5 5 +5
26FEB26 39.00 P 0.00 0.00 0.00 5.86 -1.33 43 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 6.83 -1.39 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.88 -1.39 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.73 -1.53 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.70 -1.57 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.68 -1.54 53 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.68 -1.61 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 842 0
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 53 115 632 +15
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,125 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 14,507 0
30MAR26 23.00 P 0.07 0.08 0.07 0.02 -0.04 39 52 3,141 +48
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.06 38 0 10,823 0
30MAR26 25.00 P 0.17 0.17 0.13 0.07 -0.10 38 25 1,783 +15
30MAR26 26.00 P 0.28 0.28 0.21 0.13 -0.15 38 21 3,870 +15
30MAR26 27.00 P 0.30 0.32 0.30 0.22 -0.20 38 154 481 +136
30MAR26 28.00 P 0.59 0.59 0.44 0.36 -0.25 38 180 5,794 +40
30MAR26 29.00 P 0.80 0.80 0.64 0.56 -0.29 38 65 1,177 +52
30MAR26 30.00 P 1.09 1.09 0.87 0.82 -0.34 39 596 1,419 +255
30MAR26 31.00 P 1.55 1.55 1.15 1.16 -0.41 39 108 297 -92
30MAR26 32.00 P 1.64 1.64 1.55 1.55 -0.51 39 188 314 -3
30MAR26 33.00 P 2.05 2.05 2.05 2.03 -0.59 39 198 398 +198
30MAR26 34.00 P 2.61 2.61 2.61 2.55 -0.72 39 297 312 +282
30MAR26 35.00 P 0.00 0.00 0.00 3.15 -0.84 39 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 3.83 -1.06 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.57 -0.92 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.37 -0.85 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.29 -1.22 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.12 -1.12 44 0 46 0
30MAR26 41.00 P 0.00 0.00 0.00 8.04 -1.23 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.94 -1.32 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.87 -1.40 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.81 -1.41 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.76 -1.53 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 22 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 0.00 39 0 6 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.20 -0.03 39 0 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.31 -0.06 39 0 74 0
29APR26 27.00 P 0.47 0.47 0.47 0.46 -0.10 39 10 605 0
29APR26 28.00 P 0.64 0.64 0.64 0.64 -0.17 39 4 560 0
29APR26 29.00 P 0.93 0.94 0.93 0.86 -0.25 39 4 759 0
29APR26 30.00 P 1.41 1.41 1.13 1.14 -0.34 38 35 875 +5
29APR26 31.00 P 1.52 1.52 1.52 1.48 -0.42 38 2 132 +2
29APR26 32.00 P 2.36 2.36 1.92 1.91 -0.50 39 100 574 -79
29APR26 33.00 P 0.00 0.00 0.00 2.41 -0.57 39 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 2.94 -0.69 39 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 3.51 -0.87 39 0 82 0
29APR26 36.00 P 0.00 0.00 0.00 4.18 -0.90 39 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 4.94 -0.98 40 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.69 -0.78 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.58 -0.93 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.42 -1.03 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.28 -0.99 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.16 -1.10 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.06 -1.21 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.97 -1.25 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.90 -1.39 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 349 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 1,213 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 1,007 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.05 35 0 1,133 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.08 35 0 489 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.10 35 0 375 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 -0.14 36 0 5,661 0
29JUN26 26.00 P 0.00 0.00 0.00 0.50 -0.19 36 0 2,442 0
29JUN26 27.00 P 0.00 0.00 0.00 0.71 -0.23 36 0 173 0
29JUN26 28.00 P 1.24 1.24 1.24 0.97 -0.28 37 3 29 +3
29JUN26 29.00 P 1.43 1.43 1.35 1.27 -0.31 37 18 107 +15
29JUN26 30.00 P 1.70 1.70 1.70 1.64 -0.35 38 1 70 +1
29JUN26 31.00 P 2.08 2.08 2.08 2.07 -0.41 38 45 112 +45
29JUN26 32.00 P 2.65 2.65 2.64 2.52 -0.49 38 43 251 0
29JUN26 33.00 P 0.00 0.00 0.00 2.89 -0.70 37 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 3.55 -0.62 38 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.16 -0.68 39 0 15 0
29JUN26 36.00 P 4.90 4.90 4.90 4.82 -0.77 39 15 1,200 0
29JUN26 37.00 P 0.00 0.00 0.00 5.51 -0.84 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.28 -1.02 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.05 -0.82 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.03 -0.76 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.74 -0.88 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.58 -0.79 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.45 -1.10 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.32 -1.26 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.21 -1.08 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 0.00 36 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 0.00 37 0 4,109 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 0.00 37 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.04 37 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.07 37 0 3,934 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 -0.09 38 0 412 0
29SEP26 26.00 P 1.25 1.25 1.25 1.08 -0.17 37 100 553 +38
29SEP26 27.00 P 0.00 0.00 0.00 1.36 -0.23 37 0 2,270 0
29SEP26 28.00 P 1.91 1.91 1.91 1.67 -0.27 37 100 261 +100
29SEP26 29.00 P 2.04 2.04 1.99 1.99 -0.38 37 2 141 +1
29SEP26 30.00 P 2.40 2.53 2.40 2.43 -0.38 37 680 760 +680
29SEP26 31.00 P 0.00 0.00 0.00 2.89 -0.45 38 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 3.38 -0.48 38 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 -0.55 38 0 210 0
29SEP26 34.00 P 0.00 0.00 0.00 4.49 -0.62 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.12 -0.66 38 0 30 0
29SEP26 36.00 P 0.00 0.00 0.00 5.79 -0.68 38 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.48 -0.71 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.24 -0.67 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.99 -0.75 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.73 -0.84 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.56 -0.82 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.38 -0.91 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.21 -0.88 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.06 -0.90 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.92 -0.89 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 21 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.04 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 -0.06 35 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.09 35 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 -0.13 35 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.17 35 0 212 0
30DEC26 25.00 P 1.18 1.18 1.18 1.08 -0.22 36 5 465 +5
30DEC26 26.00 P 1.45 1.45 1.45 1.40 -0.23 36 5 275 -5
30DEC26 27.00 P 1.98 1.98 1.98 1.73 -0.20 36 30 165 +30
30DEC26 28.00 P 0.00 0.00 0.00 2.10 -0.28 37 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 2.49 -0.33 37 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 2.93 -0.37 37 0 50 0
30DEC26 31.00 P 0.00 0.00 0.00 3.41 -0.41 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.93 -0.48 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.49 -0.51 38 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 5.09 -0.55 38 0 1 0
30DEC26 35.00 P 5.70 5.70 5.70 5.73 -0.59 38 20 21 +20
30DEC26 36.00 P 0.00 0.00 0.00 6.39 -0.61 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.09 -0.63 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.81 -0.66 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.55 -0.71 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.30 -0.80 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.10 -0.76 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.90 -0.78 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.72 -0.81 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.55 -0.83 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.39 -0.86 42 0 0 0
TOTAL PUT 8,254 158,670 +4,121
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 26.53 +0.64 198 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 25.50 +0.61 188 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.89 0.00 87 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.89 0.00 82 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.39 0.00 68 0 0 0
29JAN26 55.00 C 17.75 17.78 17.75 17.89 0.00 51 2 12 0
29JAN26 57.50 C 0.00 0.00 0.00 15.39 -0.01 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.89 -0.01 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.40 -0.31 36 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 8.13 +0.23 53 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 5.56 +0.16 36 0 516 0
29JAN26 70.00 C 2.88 2.88 2.76 2.88 -0.05 0 15 736 0
29JAN26 72.50 C 0.76 0.81 0.76 0.79 -0.09 12 27 493 +15
29JAN26 75.00 C 0.00 0.00 0.00 0.06 -0.03 13 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 12 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.53 +0.54 94 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.50 +0.50 89 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.00 0.00 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.89 -0.11 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.44 -0.07 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.47 +0.45 63 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.47 -0.06 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.32 +0.29 42 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 10.85 +0.14 36 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 8.28 -0.01 27 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 5.56 +0.16 10 0 234 0
26FEB26 70.00 C 3.24 3.24 3.24 3.22 +0.08 11 3 389 +3
26FEB26 72.50 C 1.17 1.37 1.17 1.31 +0.03 10 120 326 +120
26FEB26 75.00 C 0.00 0.00 0.00 0.34 -0.01 10 0 106 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 -0.01 10 0 150 0
26FEB26 80.00 C 0.05 0.05 0.05 0.01 0.00 12 69 69 +39
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 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.33 +0.31 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.53 +0.51 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.72 +0.70 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.57 +0.54 71 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.89 -0.14 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.15 +0.61 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.59 +0.54 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.53 -0.03 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.46 0.00 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.85 +0.03 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.33 +0.04 23 0 162 0
30MAR26 67.50 C 5.45 5.45 5.43 5.56 +0.09 0 2 720 -2
30MAR26 70.00 C 0.00 0.00 0.00 3.29 +0.03 10 0 434 0
30MAR26 72.50 C 0.00 0.00 0.00 1.56 +0.01 11 0 565 0
30MAR26 75.00 C 0.00 0.00 0.00 0.57 0.00 11 0 189 0
30MAR26 77.50 C 0.24 0.24 0.24 0.15 -0.01 11 30 172 +30
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.01 11 0 32 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 24.59 +0.56 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.31 +0.28 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.15 +0.61 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.59 +0.54 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.57 +0.01 24 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.46 0.00 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.89 +0.07 27 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.33 +0.04 20 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 3.42 +0.08 11 0 104 0
29APR26 72.50 C 0.00 0.00 0.00 1.75 +0.04 11 0 150 0
29APR26 75.00 C 0.79 0.79 0.79 0.75 -0.03 11 30 90 +30
29APR26 77.50 C 0.00 0.00 0.00 0.27 -0.02 11 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.08 -0.01 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 11 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.65 +0.63 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.72 +0.70 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.59 +0.56 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.63 +0.60 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.15 +0.61 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.59 +0.54 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.02 +0.46 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.46 0.00 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.89 +0.07 21 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.35 +0.06 17 0 2 0
29JUN26 67.50 C 5.55 5.55 5.50 5.61 +0.03 8 2 148 0
29JUN26 70.00 C 3.62 3.62 3.62 3.65 +0.03 11 1 183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.19 +0.03 11 0 45 0
29JUN26 75.00 C 0.00 0.00 0.00 1.21 +0.03 11 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.61 +0.02 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.28 0.00 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 +0.01 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 26.65 +0.63 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.72 +0.69 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.59 +0.56 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.63 +0.60 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.15 +0.22 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.59 +0.54 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.02 +0.46 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.46 0.00 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.90 +0.08 16 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 8.47 +0.18 13 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 5.93 -0.04 9 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 4.19 -0.05 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 2.79 -0.05 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 1.74 -0.06 10 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.02 -0.04 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.55 -0.03 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.29 -0.02 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 -0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.72 +0.69 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.59 +0.56 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.63 +0.60 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.15 +0.22 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.59 +0.54 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.02 +0.46 17 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.46 0.00 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.90 +0.08 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.54 +0.01 8 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.61 -0.18 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.06 +0.02 11 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 3.51 +0.03 10 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 2.39 +0.02 10 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 1.57 +0.03 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.98 +0.02 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.59 +0.02 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 +0.01 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 +0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 301 7,249 +235
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 328 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 663 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 349 0
29JAN26 72.50 P 0.44 0.52 0.44 0.43 -0.08 13 70 290 +38
29JAN26 75.00 P 2.33 2.33 2.24 2.24 -0.03 16 41 133 +21
29JAN26 77.50 P 0.00 0.00 0.00 4.72 -0.07 26 0 30 0
29JAN26 80.00 P 0.00 0.00 0.00 7.24 -0.12 38 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 9.71 -0.23 45 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 12.20 -0.31 52 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 14.65 -0.44 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 17.25 0.00 75 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 19.65 -0.40 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 22.24 -0.28 88 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 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 34 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 20 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 0.00 11 0 407 0
26FEB26 70.00 P 0.17 0.17 0.17 0.14 0.00 11 8 257 +8
26FEB26 72.50 P 0.78 0.85 0.78 0.79 0.00 11 82 207 +3
26FEB26 75.00 P 2.42 2.42 2.42 2.40 0.00 12 20 73 -20
26FEB26 77.50 P 0.00 0.00 0.00 4.73 -0.06 15 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 7.24 -0.12 21 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 9.71 -0.23 25 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.25 -0.26 31 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.73 -0.36 35 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.25 -0.40 40 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.87 -0.18 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.24 -0.28 48 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 0.08 0.08 0.08 0.03 -0.01 11 4 404 +4
30MAR26 67.50 P 0.00 0.00 0.00 0.18 -0.02 11 0 425 0
30MAR26 70.00 P 0.00 0.00 0.00 0.66 -0.05 11 0 110 0
30MAR26 72.50 P 0.00 0.00 0.00 1.75 -0.10 11 0 31 0
30MAR26 75.00 P 0.00 0.00 0.00 3.57 -0.08 12 0 50 0
30MAR26 77.50 P 5.87 5.87 5.79 5.77 +0.09 12 42 42 +42
30MAR26 80.00 P 0.00 0.00 0.00 7.90 -0.48 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.67 -0.18 17 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.71 -0.78 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.13 -0.81 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.54 -1.08 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.96 -1.23 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.39 -0.93 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.07 -0.01 11 0 11 0
29APR26 67.50 P 0.29 0.29 0.29 0.29 -0.02 11 3 102 +3
29APR26 70.00 P 0.00 0.00 0.00 0.83 -0.04 11 0 60 0
29APR26 72.50 P 0.00 0.00 0.00 1.93 -0.11 11 0 31 0
29APR26 75.00 P 0.00 0.00 0.00 3.68 -0.10 11 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 5.85 -0.11 12 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.91 -0.48 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 10.67 -0.26 15 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.71 -0.78 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.32 -0.62 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.23 -0.39 25 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.20 +0.01 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.03 -0.29 0 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 0.00 0.00 0.00 0.02 0.00 12 0 38 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 0.00 11 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 +0.02 11 0 191 0
29JUN26 67.50 P 0.00 0.00 0.00 0.54 +0.01 11 0 40 0
29JUN26 70.00 P 0.00 0.00 0.00 1.19 -0.03 11 0 58 0
29JUN26 72.50 P 0.00 0.00 0.00 2.38 +0.01 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.04 +0.03 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.10 +0.02 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.42 -0.02 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.67 -0.27 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.71 -0.78 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.68 -0.26 18 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.23 -0.39 22 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.20 +0.01 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.03 -0.29 0 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 0.12 -0.01 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 -0.03 11 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.73 -0.03 11 0 81 0
29SEP26 70.00 P 1.70 1.70 1.70 1.46 -0.05 11 4 27 +3
29SEP26 72.50 P 0.00 0.00 0.00 2.59 -0.05 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.17 -0.05 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.17 -0.02 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.47 -0.01 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.67 -0.27 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.72 -0.77 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.68 -0.26 16 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.23 -0.39 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.20 +0.01 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.03 -0.29 0 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 0.09 +0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 +0.01 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.49 +0.01 11 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.98 +0.03 11 0 34 0
30DEC26 70.00 P 0.00 0.00 0.00 1.75 +0.03 11 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 2.89 +0.03 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 4.41 +0.03 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.31 +0.02 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.53 +0.01 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.67 -0.29 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.29 -0.20 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.69 -0.25 15 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.23 -0.39 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.20 +0.01 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.03 -0.29 0 0 0 0
TOTAL PUT 274 6,500 +102
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$ 46.82
29JAN26 37.00 C 0.00 0.00 0.00 9.85 -0.05 54 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.85 +0.14 47 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.85 +0.14 41 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.85 +0.14 34 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.85 +0.14 26 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 4.85 +0.13 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 3.86 +0.13 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.88 +0.11 23 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.03 +0.08 27 0 0 0
29JAN26 46.00 C 1.43 1.45 1.43 1.22 +0.03 24 40 40 +24
29JAN26 47.00 C 0.69 0.75 0.59 0.63 -0.01 23 162 792 +96
29JAN26 48.00 C 0.30 0.38 0.21 0.27 -0.02 23 125 572 +109
29JAN26 49.00 C 0.15 0.16 0.14 0.10 -0.02 23 35 559 +3
29JAN26 50.00 C 0.00 0.00 0.00 0.03 -0.01 23 50 1,489 +50
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3,128 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,219 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 387 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.85 - 0 0 0 -
26FEB26 39.00 C 0.00 0.00 0.00 7.94 +0.13 22 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.95 +0.13 21 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.98 +0.12 22 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.03 +0.11 22 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.13 +0.10 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.28 +0.07 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.60 +0.10 24 0 15 0
26FEB26 46.00 C 2.02 2.02 2.02 1.93 +0.07 23 2 89 0
26FEB26 47.00 C 1.34 1.53 1.34 1.38 +0.04 23 65 92 +45
26FEB26 48.00 C 0.89 0.89 0.89 0.94 +0.03 23 2 554 -2
26FEB26 49.00 C 0.64 0.64 0.64 0.62 -0.01 23 4 645 +4
26FEB26 50.00 C 0.50 0.50 0.37 0.39 -0.01 23 162 1,198 -43
26FEB26 52.50 C 0.14 0.15 0.14 0.10 -0.01 22 400 3,968 +326
26FEB26 55.00 C 0.08 0.08 0.06 0.02 -0.01 22 52 1,507 +5
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 35 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 43 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 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.97 -0.02 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.97 -0.03 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.98 -0.11 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.99 -0.12 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.01 -0.11 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.03 -0.11 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.05 -0.12 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.08 -0.11 25 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.13 +0.12 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.21 +0.12 26 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 6.32 +0.12 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.47 +0.11 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.67 +0.09 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.94 +0.09 26 0 0 0
30MAR26 45.00 C 3.39 3.49 3.39 3.35 +0.14 27 30 35 +30
30MAR26 46.00 C 2.81 2.83 2.59 2.76 +0.12 27 68 394 +15
30MAR26 47.00 C 0.00 0.00 0.00 2.23 +0.11 27 0 167 0
30MAR26 48.00 C 0.00 0.00 0.00 1.77 +0.04 26 0 578 0
30MAR26 49.00 C 1.49 1.49 1.46 1.39 +0.04 26 27 556 -27
30MAR26 50.00 C 0.00 0.00 0.00 1.07 +0.03 26 0 3,951 0
30MAR26 52.50 C 0.74 0.74 0.74 0.52 +0.01 26 4 3,640 0
30MAR26 55.00 C 0.00 0.00 0.00 0.23 0.00 26 0 3,167 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 0.00 26 0 3,913 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 0.00 26 0 1,020 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 38.00 C 0.00 0.00 0.00 9.26 - 26 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 8.32 +0.10 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.46 +0.12 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.61 +0.12 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.81 +0.11 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.06 +0.11 26 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.36 +0.10 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.78 +0.14 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.21 +0.12 26 0 125 0
29APR26 47.00 C 0.00 0.00 0.00 2.71 +0.11 26 0 260 0
29APR26 48.00 C 0.00 0.00 0.00 2.26 +0.07 26 0 136 0
29APR26 49.00 C 0.00 0.00 0.00 1.85 +0.06 26 0 196 0
29APR26 50.00 C 1.52 1.52 1.52 1.51 +0.06 26 1 116 +1
29APR26 52.50 C 0.00 0.00 0.00 0.86 +0.03 26 0 111 0
29APR26 55.00 C 0.00 0.00 0.00 0.47 +0.02 26 0 117 0
29APR26 57.50 C 0.00 0.00 0.00 0.24 +0.01 26 0 6 0
29APR26 60.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.06 0.00 26 0 50 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 0.00 26 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 11.46 -0.11 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.52 -0.10 25 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.59 -0.11 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.70 +0.07 24 0 0 0
29JUN26 40.00 C 8.00 8.00 7.90 7.93 +0.13 25 6 3 +3
29JUN26 41.00 C 0.00 0.00 0.00 7.14 +0.13 25 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.39 +0.12 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.68 +0.11 25 0 0 0
29JUN26 44.00 C 4.80 4.80 4.80 5.03 +0.12 25 1 7 +1
29JUN26 45.00 C 0.00 0.00 0.00 4.42 +0.11 25 0 41 0
29JUN26 46.00 C 4.00 4.00 3.85 3.86 +0.10 25 5 269 +5
29JUN26 47.00 C 0.00 0.00 0.00 3.36 +0.03 25 0 171 0
29JUN26 48.00 C 2.99 2.99 2.99 2.99 +0.09 26 4 169 +4
29JUN26 49.00 C 0.00 0.00 0.00 2.57 +0.09 26 0 268 0
29JUN26 50.00 C 0.00 0.00 0.00 2.19 +0.07 26 0 2,545 0
29JUN26 52.50 C 0.00 0.00 0.00 1.44 +0.06 25 2,500 3,844 +2,500
29JUN26 55.00 C 0.00 0.00 0.00 0.92 +0.04 25 0 7,032 0
29JUN26 57.50 C 0.00 0.00 0.00 0.57 +0.03 25 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.34 +0.02 25 0 224 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 172 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 11.62 -0.12 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.71 -0.13 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.85 -0.13 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.02 +0.09 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 8.23 +0.08 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.56 +0.13 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.86 +0.12 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.22 +0.12 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.60 +0.11 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.05 +0.11 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.52 +0.02 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 4.06 +0.01 26 0 126 0
29SEP26 48.00 C 0.00 0.00 0.00 3.71 +0.09 27 0 177 0
29SEP26 49.00 C 0.00 0.00 0.00 3.32 +0.10 27 0 71 0
29SEP26 50.00 C 0.00 0.00 0.00 2.92 +0.08 27 0 327 0
29SEP26 52.50 C 0.00 0.00 0.00 2.14 +0.06 27 0 607 0
29SEP26 55.00 C 0.00 0.00 0.00 1.55 +0.06 27 0 300 0
29SEP26 57.50 C 0.00 0.00 0.00 1.10 +0.04 27 0 188 0
29SEP26 60.00 C 1.02 1.02 1.02 0.78 +0.04 27 4 277 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 +0.03 26 0 125 0
29SEP26 65.00 C 0.70 0.70 0.68 0.37 +0.02 26 3 72 -3
29SEP26 67.50 C 0.50 0.50 0.50 0.26 +0.02 26 4 91 -4
29SEP26 70.00 C 0.43 0.43 0.43 0.18 +0.02 27 4 48 -4
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.17 - 26 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 9.41 -0.13 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.68 +0.03 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.12 +0.15 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.49 +0.14 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.89 +0.15 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.33 +0.14 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.81 +0.14 27 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.31 +0.06 27 250 250 +250
30DEC26 47.00 C 0.00 0.00 0.00 4.86 +0.05 27 250 250 +250
30DEC26 48.00 C 0.00 0.00 0.00 4.56 +0.17 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 4.15 +0.13 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.77 +0.11 27 0 387 0
30DEC26 52.50 C 3.13 3.13 2.90 2.97 +0.12 27 23 165 +15
30DEC26 55.00 C 0.00 0.00 0.00 2.31 +0.10 27 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 1.77 +0.08 27 0 40 0
30DEC26 60.00 C 0.00 0.00 0.00 1.35 +0.07 27 0 85 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 +0.06 27 0 70 0
30DEC26 65.00 C 1.02 1.02 1.02 0.78 +0.06 27 10 71 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.57 +0.04 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 +0.03 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 2 0
TOTAL CALL 4,293 60,103 +3,663
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 228 0
29JAN26 44.00 P 0.05 0.08 0.05 0.03 -0.03 23 21 489 0
29JAN26 45.00 P 0.13 0.15 0.13 0.12 -0.06 23 25 1,588 +10
29JAN26 46.00 P 0.32 0.44 0.30 0.33 -0.11 23 238 1,031 +104
29JAN26 47.00 P 0.69 0.75 0.61 0.74 -0.14 22 165 1,926 +133
29JAN26 48.00 P 1.26 1.60 1.26 1.37 -0.18 21 14 3,810 -4
29JAN26 49.00 P 0.00 0.00 0.00 2.25 -0.15 23 0 3,525 0
29JAN26 50.00 P 3.00 3.00 3.00 3.19 -0.15 23 15 3,996 -15
29JAN26 52.50 P 5.50 5.50 5.50 5.68 -0.14 0 20 2,921 0
29JAN26 55.00 P 8.40 8.40 8.40 8.18 -0.14 0 33 189 +33
29JAN26 57.50 P 0.00 0.00 0.00 10.76 -0.06 75 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 13.36 +0.04 100 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.76 -0.06 99 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.25 -0.07 108 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.86 +0.04 135 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.36 +0.04 146 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.75 -0.07 137 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.25 -0.07 145 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 - 27 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 0.02 -0.01 23 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 127 0
26FEB26 42.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 76 0
26FEB26 43.00 P 0.17 0.22 0.17 0.18 -0.05 22 50 168 +50
26FEB26 44.00 P 0.34 0.40 0.34 0.35 -0.05 23 107 377 -58
26FEB26 45.00 P 0.00 0.00 0.00 0.57 -0.08 22 0 435 0
26FEB26 46.00 P 0.86 0.86 0.86 0.90 -0.12 22 21 1,026 0
26FEB26 47.00 P 1.30 1.35 1.28 1.35 -0.15 22 22 702 +22
26FEB26 48.00 P 1.83 1.83 1.83 1.91 -0.20 21 15 1,145 -15
26FEB26 49.00 P 0.00 0.00 0.00 2.62 -0.19 21 0 3,289 0
26FEB26 50.00 P 0.00 0.00 0.00 3.45 -0.15 22 0 9,814 0
26FEB26 52.50 P 0.00 0.00 0.00 5.70 -0.15 22 0 530 0
26FEB26 55.00 P 0.00 0.00 0.00 8.18 -0.14 0 0 470 0
26FEB26 57.50 P 0.00 0.00 0.00 10.82 0.00 44 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 13.36 +0.04 52 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.78 -0.04 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.28 -0.04 60 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.86 +0.04 71 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.36 +0.04 76 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.78 -0.04 76 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.28 -0.04 81 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 32 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 0.01 -0.01 25 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 627 0
30MAR26 39.00 P 0.12 0.12 0.12 0.10 -0.01 26 2 577 +2
30MAR26 40.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 829 0
30MAR26 41.00 P 0.23 0.24 0.23 0.26 -0.03 25 21 542 +14
30MAR26 42.00 P 0.00 0.00 0.00 0.41 -0.03 25 0 1,659 0
30MAR26 43.00 P 0.00 0.00 0.00 0.60 -0.04 25 0 3,073 0
30MAR26 44.00 P 0.00 0.00 0.00 0.86 -0.05 25 0 1,184 0
30MAR26 45.00 P 0.00 0.00 0.00 1.18 -0.07 25 0 1,354 0
30MAR26 46.00 P 1.45 1.68 1.45 1.58 -0.09 25 69 3,372 +30
30MAR26 47.00 P 2.03 2.04 1.98 2.04 -0.14 25 1,041 1,986 +1,041
30MAR26 48.00 P 0.00 0.00 0.00 2.64 -0.12 25 0 923 0
30MAR26 49.00 P 3.26 3.26 3.26 3.29 -0.10 26 15 655 -15
30MAR26 50.00 P 0.00 0.00 0.00 3.99 -0.11 26 0 3,744 0
30MAR26 52.50 P 0.00 0.00 0.00 5.98 -0.13 26 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 8.36 -0.02 29 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 10.82 0.00 34 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 13.36 +0.04 40 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 15.78 -0.04 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.28 -0.04 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.86 +0.04 54 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.36 +0.04 59 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.78 -0.04 59 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.28 -0.04 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.75 -0.07 64 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.24 -0.08 67 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.14 - 26 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29APR26 40.00 P 0.27 0.27 0.27 0.32 -0.01 26 1 29 +1
29APR26 41.00 P 0.40 0.40 0.39 0.46 -0.02 26 51 77 +51
29APR26 42.00 P 0.54 0.54 0.54 0.64 -0.03 25 1 21 +1
29APR26 43.00 P 0.00 0.00 0.00 0.88 -0.02 25 0 353 0
29APR26 44.00 P 1.08 1.08 1.08 1.17 -0.04 25 45 562 0
29APR26 45.00 P 0.00 0.00 0.00 1.53 -0.04 25 0 372 0
29APR26 46.00 P 1.88 1.88 1.88 1.94 -0.05 25 1 681 -1
29APR26 47.00 P 2.33 2.33 2.33 2.41 -0.10 25 4 1,150 +4
29APR26 48.00 P 0.00 0.00 0.00 2.99 -0.10 25 0 379 0
29APR26 49.00 P 0.00 0.00 0.00 3.63 -0.13 26 0 516 0
29APR26 50.00 P 0.00 0.00 0.00 4.32 -0.08 26 0 1,126 0
29APR26 52.50 P 0.00 0.00 0.00 6.21 -0.11 26 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 8.50 +0.01 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.82 -0.03 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.36 +0.04 35 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.78 -0.04 37 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.28 -0.04 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.86 +0.04 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.36 +0.04 51 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.78 -0.04 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.28 -0.04 54 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 0.00 25 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 0.00 25 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 140 0
29JUN26 40.00 P 0.50 0.50 0.50 0.59 -0.01 25 20 318 +20
29JUN26 41.00 P 0.00 0.00 0.00 0.78 -0.01 25 0 213 0
29JUN26 42.00 P 0.86 0.90 0.86 1.01 -0.02 25 41 508 +40
29JUN26 43.00 P 1.16 1.25 1.16 1.30 -0.02 25 2,700 5,939 +2,700
29JUN26 44.00 P 1.49 1.62 1.48 1.62 -0.03 25 100 735 +100
29JUN26 45.00 P 1.90 2.05 1.83 2.00 -0.02 25 320 7,655 +155
29JUN26 46.00 P 0.00 0.00 0.00 2.43 -0.03 24 0 1,540 0
29JUN26 47.00 P 0.00 0.00 0.00 2.95 -0.02 25 0 472 0
29JUN26 48.00 P 0.00 0.00 0.00 3.52 -0.04 25 0 433 0
29JUN26 49.00 P 0.00 0.00 0.00 4.13 -0.10 25 0 421 0
29JUN26 50.00 P 0.00 0.00 0.00 4.91 +0.08 26 0 3,485 0
29JUN26 52.50 P 0.00 0.00 0.00 6.57 -0.08 25 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 8.81 +0.11 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 11.00 +0.11 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.36 +0.03 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.78 -0.04 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.28 -0.04 34 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 20.86 +0.04 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.36 +0.04 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.78 -0.04 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.28 -0.04 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.75 -0.07 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.24 -0.08 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 0.00 26 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 0.67 -0.03 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.88 -0.01 26 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.08 0.00 26 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.32 -0.01 26 0 229 0
29SEP26 41.00 P 0.00 0.00 0.00 1.62 -0.01 26 0 221 0
29SEP26 42.00 P 0.00 0.00 0.00 1.93 -0.02 26 0 108 0
29SEP26 43.00 P 0.00 0.00 0.00 2.31 -0.02 26 0 385 0
29SEP26 44.00 P 0.00 0.00 0.00 2.70 -0.03 26 0 332 0
29SEP26 45.00 P 2.99 2.99 2.99 3.15 -0.03 26 6 436 +6
29SEP26 46.00 P 3.49 3.50 3.49 3.62 -0.04 25 21 285 +21
29SEP26 47.00 P 4.03 4.03 4.03 4.15 -0.04 25 4 993 0
29SEP26 48.00 P 0.00 0.00 0.00 4.71 -0.04 25 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 5.47 +0.09 26 0 281 0
29SEP26 50.00 P 6.00 6.00 6.00 6.10 +0.02 26 2 436 0
29SEP26 52.50 P 0.00 0.00 0.00 7.87 -0.05 26 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 9.85 +0.12 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.94 +0.13 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.13 +0.14 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.39 +0.15 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.69 +0.15 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.03 +0.15 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.40 -0.11 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.82 -0.11 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.28 -0.09 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.30 - 27 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 1.50 +0.01 26 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.80 +0.01 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 2.11 +0.01 26 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 2.47 0.00 26 0 117 0
30DEC26 43.00 P 0.00 0.00 0.00 2.85 0.00 26 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 3.28 0.00 26 0 67 0
30DEC26 45.00 P 0.00 0.00 0.00 3.74 +0.01 26 0 87 0
30DEC26 46.00 P 0.00 0.00 0.00 4.21 -0.01 26 250 342 +250
30DEC26 47.00 P 0.00 0.00 0.00 4.75 -0.02 26 250 503 +250
30DEC26 48.00 P 0.00 0.00 0.00 5.30 -0.06 26 0 625 0
30DEC26 49.00 P 0.00 0.00 0.00 6.01 +0.03 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.66 +0.04 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 8.42 +0.10 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.33 +0.12 27 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 12.36 +0.14 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.47 +0.14 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.67 +0.15 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.91 +0.14 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.21 +0.15 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.55 +0.04 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.92 -0.09 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.31 -0.12 27 0 0 0
TOTAL PUT 5,711 104,369 +4,930
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$ 21.52
23JAN26 14.50 C 0.00 0.00 0.00 7.02 -0.41 0 0 0 0
23JAN26 15.00 C 0.00 0.00 0.00 6.52 -0.51 0 0 0 0
23JAN26 15.50 C 0.00 0.00 0.00 6.02 -0.42 0 0 0 0
23JAN26 16.00 C 0.00 0.00 0.00 5.52 -0.39 0 0 0 0
23JAN26 16.50 C 0.00 0.00 0.00 5.02 -0.55 0 0 0 0
23JAN26 17.00 C 0.00 0.00 0.00 4.52 -0.53 0 0 0 0
23JAN26 17.50 C 0.00 0.00 0.00 4.02 -0.41 0 0 0 0
23JAN26 18.00 C 0.00 0.00 0.00 3.52 -0.41 0 0 0 0
23JAN26 18.50 C 0.00 0.00 0.00 3.06 -0.38 100 0 32 0
23JAN26 19.00 C 0.00 0.00 0.00 2.52 -0.42 0 0 0 0
23JAN26 19.50 C 0.00 0.00 0.00 2.02 -0.41 0 0 0 0
23JAN26 20.00 C 0.00 0.00 0.00 1.56 -0.35 56 0 110 0
23JAN26 21.00 C 0.00 0.00 0.00 0.62 -0.32 36 0 414 0
23JAN26 22.00 C 0.28 0.28 0.12 0.10 -0.15 34 124 859 +4
23JAN26 23.00 C 0.02 0.02 0.02 0.01 -0.02 39 10 337 +5
23JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
23JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.03 -0.38 113 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.53 -0.44 102 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.08 -0.55 158 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.71 -0.27 192 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.10 -0.33 146 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.53 -0.50 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.14 -0.35 137 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.53 -0.38 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.03 -0.54 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.53 -0.52 0 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.03 -0.45 0 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.53 -0.46 0 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.06 -0.45 54 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.61 -0.37 59 0 186 0
29JAN26 19.50 C 0.00 0.00 0.00 2.10 -0.39 47 0 308 0
29JAN26 20.00 C 2.00 2.00 1.70 1.60 -0.32 38 8 2,057 0
29JAN26 21.00 C 1.00 1.00 1.00 0.71 -0.33 28 3 3,530 -3
29JAN26 22.00 C 0.35 0.35 0.23 0.19 -0.18 27 590 2,322 -192
29JAN26 23.00 C 0.05 0.05 0.04 0.03 -0.05 28 93 4,520 -26
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,235 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JAN26 15.00 C 0.00 0.00 0.00 6.65 -0.38 143 0 0 0
30JAN26 15.50 C 0.00 0.00 0.00 6.14 -0.35 130 0 0 0
30JAN26 16.00 C 0.00 0.00 0.00 5.55 -0.39 85 0 0 0
30JAN26 16.50 C 0.00 0.00 0.00 5.03 -0.54 0 0 0 0
30JAN26 17.00 C 0.00 0.00 0.00 4.53 -0.52 0 0 0 0
30JAN26 17.50 C 0.00 0.00 0.00 4.15 -0.33 91 0 0 0
30JAN26 18.00 C 0.00 0.00 0.00 3.53 -0.46 0 0 0 0
30JAN26 18.50 C 0.00 0.00 0.00 3.09 -0.42 60 0 0 0
30JAN26 19.00 C 0.00 0.00 0.00 2.61 -0.37 55 0 0 0
30JAN26 19.50 C 0.00 0.00 0.00 2.10 -0.39 44 0 0 0
30JAN26 20.00 C 0.00 0.00 0.00 1.60 -0.37 36 0 0 0
30JAN26 21.00 C 0.00 0.00 0.00 0.73 -0.32 28 0 0 0
30JAN26 22.00 C 0.22 0.22 0.22 0.21 -0.17 27 10 60 +10
30JAN26 23.00 C 0.11 0.11 0.11 0.04 -0.05 28 1 1 +1
30JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.71 -0.32 91 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.10 -0.44 64 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.65 -0.45 69 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.25 -0.35 77 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.57 -0.54 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.07 -0.50 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.71 -0.39 55 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.15 -0.41 43 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.58 -0.48 25 0 0 0
26FEB26 18.50 C 3.34 3.34 3.34 3.09 -0.48 24 1 16 +1
26FEB26 19.00 C 0.00 0.00 0.00 2.67 -0.39 31 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 2.18 -0.40 26 0 192 0
26FEB26 20.00 C 1.92 1.92 1.92 1.69 -0.38 22 50 213 +50
26FEB26 21.00 C 1.13 1.13 1.13 0.99 -0.28 24 4 1,821 0
26FEB26 22.00 C 0.62 0.62 0.50 0.49 -0.18 24 193 3,330 +52
26FEB26 23.00 C 0.30 0.30 0.21 0.20 -0.10 24 117 2,577 +15
26FEB26 24.00 C 0.09 0.10 0.09 0.07 -0.04 24 13 1,052 0
26FEB26 25.00 C 0.04 0.04 0.03 0.02 -0.02 24 5 1,218 +3
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.99 -0.33 114 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.58 -0.43 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.09 -0.48 69 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.55 -0.53 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.13 -0.51 73 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.56 -0.47 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.04 -0.48 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.54 -0.60 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.09 -0.54 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.78 -0.37 70 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.10 -0.55 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.80 -0.30 62 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.25 -0.35 53 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.57 -0.60 0 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 5.07 -0.57 0 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 4.76 -0.38 41 0 336 0
30MAR26 17.50 C 0.00 0.00 0.00 4.15 -0.50 27 0 202 0
30MAR26 18.00 C 0.00 0.00 0.00 3.76 -0.36 33 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.28 -0.31 30 0 2,440 0
30MAR26 19.00 C 3.03 3.03 3.03 2.80 -0.38 27 1 1,663 0
30MAR26 19.50 C 2.45 2.45 2.45 2.39 -0.28 27 2 2,006 -2
30MAR26 20.00 C 0.00 0.00 0.00 1.96 -0.33 25 0 4,086 0
30MAR26 21.00 C 0.00 0.00 0.00 1.25 -0.28 24 0 2,189 0
30MAR26 22.00 C 0.77 0.87 0.77 0.77 -0.19 24 138 5,453 -58
30MAR26 23.00 C 0.47 0.51 0.47 0.43 -0.13 24 31 3,388 +1
30MAR26 24.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 3,398 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 4,699 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 3,600 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.35 -0.39 57 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.84 -0.32 52 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.25 -0.47 42 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.82 -0.35 43 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.32 -0.32 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.82 -0.37 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.33 -0.38 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.85 -0.37 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.32 -0.43 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.95 -0.34 27 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 2.46 -0.40 24 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 2.13 -0.32 25 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 1.49 -0.22 25 0 130 0
29APR26 22.00 C 1.05 1.05 1.05 0.97 -0.19 24 85 197 +78
29APR26 23.00 C 0.00 0.00 0.00 0.61 -0.13 24 0 220 0
29APR26 24.00 C 0.00 0.00 0.00 0.36 -0.09 24 0 960 0
29APR26 25.00 C 0.00 0.00 0.00 0.20 -0.06 24 0 380 0
29APR26 26.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 139 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 4,906 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.40 -0.31 74 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.70 -0.60 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.41 -0.38 65 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.92 -0.37 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.42 -0.39 58 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 7.91 -0.24 53 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.40 -0.34 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.90 -0.27 45 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.39 -0.33 41 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.89 -0.32 38 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.40 -0.30 35 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.91 -0.36 32 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 4.44 -0.37 30 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.98 -0.36 29 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 3.54 -0.26 27 0 321 0
29JUN26 19.00 C 3.32 3.39 3.32 3.12 -0.33 26 2 464 +1
29JUN26 19.50 C 0.00 0.00 0.00 2.73 -0.31 26 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 2.37 -0.21 26 0 294 0
29JUN26 21.00 C 0.00 0.00 0.00 1.72 -0.25 25 0 1,148 0
29JUN26 22.00 C 1.35 1.35 1.33 1.22 -0.19 25 33 1,150 +22
29JUN26 23.00 C 0.99 1.00 0.90 0.83 -0.15 24 390 1,230 +345
29JUN26 24.00 C 0.00 0.00 0.00 0.55 -0.10 24 0 604 0
29JUN26 25.00 C 0.42 0.42 0.42 0.35 -0.07 24 1 378 +1
29JUN26 26.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 5,370 0
29JUN26 27.00 C 0.18 0.18 0.18 0.13 -0.03 24 5 3,562 -5
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 9.41 -0.38 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.92 -0.37 53 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.42 -0.39 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.91 -0.24 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.41 -0.33 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.91 -0.26 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.41 -0.31 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.89 -0.32 33 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.45 -0.26 32 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.99 -0.36 31 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.50 -0.31 28 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.05 -0.30 27 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.71 -0.22 28 0 6 0
29SEP26 19.00 C 3.32 3.32 3.32 3.34 -0.15 28 16 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.98 -0.28 27 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 2.51 -0.29 24 0 989 0
29SEP26 21.00 C 0.00 0.00 0.00 1.95 -0.23 25 0 155 0
29SEP26 22.00 C 1.59 1.59 1.57 1.51 -0.18 25 100 465 +100
29SEP26 23.00 C 0.00 0.00 0.00 1.14 -0.15 25 0 1,937 0
29SEP26 24.00 C 0.84 0.84 0.84 0.86 -0.12 25 15 576 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 -0.09 25 0 484 0
29SEP26 26.00 C 0.00 0.00 0.00 0.47 -0.07 25 0 136 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.06 25 0 316 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 7.91 -0.24 40 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 7.41 -0.33 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.91 -0.32 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.44 -0.28 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.89 -0.32 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.45 -0.26 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.99 -0.36 27 0 117 0
30DEC26 17.50 C 4.70 4.70 4.70 4.51 -0.32 25 3 16 +3
30DEC26 18.00 C 0.00 0.00 0.00 4.10 -0.32 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.71 -0.31 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.45 -0.30 25 0 59 0
30DEC26 19.50 C 3.17 3.17 3.17 2.99 -0.35 23 2 118 +2
30DEC26 20.00 C 0.00 0.00 0.00 2.70 -0.27 24 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 2.19 -0.24 24 0 580 0
30DEC26 22.00 C 0.00 0.00 0.00 1.75 -0.22 24 0 1,004 0
30DEC26 23.00 C 0.00 0.00 0.00 1.39 -0.20 24 0 368 0
30DEC26 24.00 C 0.00 0.00 0.00 1.10 -0.16 24 0 51 0
30DEC26 25.00 C 0.00 0.00 0.00 0.86 -0.14 24 0 1,042 0
30DEC26 26.00 C 0.00 0.00 0.00 0.67 -0.11 24 0 69 0
30DEC26 27.00 C 0.00 0.00 0.00 0.52 -0.09 24 0 310 0
30DEC26 28.00 C 0.40 0.42 0.40 0.41 -0.06 25 110 240 +106
30DEC26 29.00 C 0.30 0.30 0.30 0.31 -0.05 25 5 21 +5
30DEC26 30.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 478 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
TOTAL CALL 2,161 141,581 +519
23JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
23JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 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 43 0 90 0
23JAN26 21.00 P 0.06 0.06 0.05 0.08 +0.05 34 27 379 +27
23JAN26 22.00 P 0.34 0.45 0.34 0.58 +0.24 35 22 199 -1
23JAN26 23.00 P 0.00 0.00 0.00 1.48 +0.36 0 0 6 0
23JAN26 24.00 P 0.00 0.00 0.00 2.50 +0.40 69 0 0 0
23JAN26 25.00 P 0.00 0.00 0.00 3.51 +0.41 95 0 0 0
23JAN26 26.00 P 0.00 0.00 0.00 4.50 +0.40 108 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 5.50 +0.40 126 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 6.51 +0.41 150 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 7.50 +0.40 157 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 8.50 +0.40 172 0 0 0
23JAN26 31.00 P 0.00 0.00 0.00 9.50 +0.40 187 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 10.50 +0.40 200 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 11.50 +0.40 214 0 0 0
23JAN26 34.00 P 0.00 0.00 0.00 12.50 +0.40 226 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 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 68 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,455 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,067 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3,363 0
29JAN26 20.00 P 0.03 0.04 0.02 0.02 +0.01 28 115 5,065 -91
29JAN26 21.00 P 0.10 0.14 0.10 0.15 +0.05 26 181 4,021 +138
29JAN26 22.00 P 0.50 0.55 0.50 0.64 +0.21 26 7 2,349 -4
29JAN26 23.00 P 1.39 1.39 1.39 1.49 +0.34 25 5 206 -5
29JAN26 24.00 P 0.00 0.00 0.00 2.55 +0.45 52 0 60 0
29JAN26 25.00 P 0.00 0.00 0.00 3.51 +0.41 56 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 4.50 +0.40 64 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.64 +0.54 108 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.65 +0.49 122 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.50 +0.40 94 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.65 +0.47 144 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.67 +0.57 158 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.50 +0.40 119 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.54 +0.44 146 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.50 +0.40 135 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.53 +0.43 158 0 0 0
30JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JAN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30JAN26 21.00 P 0.14 0.16 0.14 0.17 +0.06 26 32 35 +32
30JAN26 22.00 P 0.00 0.00 0.00 0.66 +0.21 26 0 0 0
30JAN26 23.00 P 0.00 0.00 0.00 1.49 +0.34 24 0 0 0
30JAN26 24.00 P 0.00 0.00 0.00 2.55 +0.45 49 0 0 0
30JAN26 25.00 P 0.00 0.00 0.00 3.51 +0.39 54 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 4.50 +0.40 61 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 5.64 +0.54 102 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 6.65 +0.45 116 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 7.50 +0.40 90 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 8.65 +0.43 137 0 0 0
30JAN26 31.00 P 0.00 0.00 0.00 9.67 +0.36 151 0 0 0
30JAN26 32.00 P 0.00 0.00 0.00 10.50 +0.40 114 0 0 0
30JAN26 33.00 P 0.00 0.00 0.00 11.54 +0.44 139 0 0 0
30JAN26 34.00 P 0.00 0.00 0.00 12.50 +0.38 128 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 494 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 2,729 0
26FEB26 19.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 2,892 0
26FEB26 20.00 P 0.13 0.13 0.12 0.13 +0.04 23 15 2,068 +15
26FEB26 21.00 P 0.29 0.37 0.29 0.39 +0.11 23 139 1,843 +121
26FEB26 22.00 P 0.81 0.81 0.81 0.88 +0.20 23 20 2,109 0
26FEB26 23.00 P 1.51 1.51 1.51 1.60 +0.27 22 15 1,377 +15
26FEB26 24.00 P 0.00 0.00 0.00 2.58 +0.40 30 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 3.51 +0.39 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.61 +0.51 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.64 +0.54 55 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.65 +0.45 63 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.50 +0.40 51 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.65 +0.43 74 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.67 +0.36 82 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.50 +0.40 65 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.54 +0.44 77 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.64 +0.52 93 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.65 +0.55 99 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,138 0
30MAR26 16.00 P 0.04 0.04 0.04 0.01 0.00 30 45 1,967 -45
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,190 0
30MAR26 17.00 P 0.06 0.06 0.06 0.01 0.00 25 2 1,485 0
30MAR26 17.50 P 0.07 0.07 0.07 0.02 0.00 24 45 2,683 0
30MAR26 18.00 P 0.07 0.09 0.07 0.04 +0.01 25 33 2,294 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 2,066 0
30MAR26 19.00 P 0.13 0.13 0.13 0.12 +0.03 24 203 2,356 +40
30MAR26 19.50 P 0.19 0.19 0.19 0.19 +0.04 24 230 1,967 +145
30MAR26 20.00 P 0.27 0.28 0.26 0.29 +0.06 24 279 6,098 +179
30MAR26 21.00 P 0.58 0.58 0.54 0.61 +0.13 24 374 4,410 +373
30MAR26 22.00 P 1.00 1.00 1.00 1.11 +0.19 24 100 908 -100
30MAR26 23.00 P 0.00 0.00 0.00 1.78 +0.24 24 0 1,464 0
30MAR26 24.00 P 0.00 0.00 0.00 2.68 +0.41 27 0 187 0
30MAR26 25.00 P 0.00 0.00 0.00 3.61 +0.45 30 0 170 0
30MAR26 26.00 P 0.00 0.00 0.00 4.61 +0.50 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.64 +0.54 42 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 6.65 +0.45 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.66 +0.46 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.65 +0.43 56 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.67 +0.36 62 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.67 +0.57 66 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.57 +0.47 62 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.67 +0.55 73 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.65 +0.55 75 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 166 0
29APR26 18.00 P 0.12 0.12 0.12 0.08 +0.02 24 10 164 +10
29APR26 18.50 P 0.00 0.00 0.00 0.13 +0.03 24 0 425 0
29APR26 19.00 P 0.00 0.00 0.00 0.20 +0.05 24 0 672 0
29APR26 19.50 P 0.27 0.27 0.27 0.29 +0.06 24 50 689 +50
29APR26 20.00 P 0.37 0.37 0.37 0.40 +0.07 23 60 1,572 +60
29APR26 21.00 P 0.00 0.00 0.00 0.75 +0.14 23 0 291 0
29APR26 22.00 P 0.00 0.00 0.00 1.25 +0.20 23 0 138 0
29APR26 23.00 P 0.00 0.00 0.00 1.90 +0.26 23 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 2.73 +0.41 25 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 3.65 +0.43 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.61 +0.40 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.64 +0.54 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.65 +0.45 41 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.66 +0.46 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.65 +0.43 49 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.67 +0.36 53 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.67 +0.56 56 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.65 +0.55 59 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.67 +0.48 63 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 25 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 1,241 0
29JUN26 17.00 P 0.18 0.18 0.18 0.13 +0.03 24 5 1,400 -5
29JUN26 17.50 P 0.22 0.22 0.22 0.19 +0.04 24 5 852 -5
29JUN26 18.00 P 0.00 0.00 0.00 0.27 +0.06 24 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.36 +0.06 24 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.48 +0.09 24 0 2,207 0
29JUN26 19.50 P 0.00 0.00 0.00 0.62 +0.10 23 0 1,382 0
29JUN26 20.00 P 0.00 0.00 0.00 0.80 +0.13 23 0 1,254 0
29JUN26 21.00 P 1.15 1.15 1.15 1.24 +0.17 23 52 425 +48
29JUN26 22.00 P 1.70 1.70 1.70 1.79 +0.22 23 27 365 +27
29JUN26 23.00 P 0.00 0.00 0.00 2.44 +0.25 22 0 464 0
29JUN26 24.00 P 3.00 3.00 3.00 3.18 +0.28 21 1 63 0
29JUN26 25.00 P 3.67 3.67 3.67 3.99 +0.32 20 6 456 +6
29JUN26 26.00 P 0.00 0.00 0.00 4.84 +0.33 15 0 257 0
29JUN26 27.00 P 0.00 0.00 0.00 5.74 +0.35 0 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 6.66 +0.36 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.69 +0.46 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.80 +0.58 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.73 +0.42 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 10.76 +0.38 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.65 +0.53 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.67 +0.48 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.67 +0.33 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.03 26 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 679 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 +0.04 26 0 501 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 +0.05 26 0 346 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 +0.06 26 0 539 0
29SEP26 18.00 P 0.00 0.00 0.00 0.54 +0.08 26 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.64 +0.05 25 0 668 0
29SEP26 19.00 P 0.00 0.00 0.00 0.83 +0.10 26 0 466 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 +0.12 26 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 1.23 +0.13 26 0 628 0
29SEP26 21.00 P 0.00 0.00 0.00 1.72 +0.17 26 2 1,055 +2
29SEP26 22.00 P 0.00 0.00 0.00 2.31 +0.22 27 0 711 0
29SEP26 23.00 P 0.00 0.00 0.00 2.97 +0.25 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.56 +0.25 25 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.36 +0.15 25 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.27 +0.24 27 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.14 +0.36 27 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.05 +0.21 27 0 91 0
29SEP26 29.00 P 7.90 7.90 7.90 8.04 +0.32 30 1 1 +1
29SEP26 30.00 P 0.00 0.00 0.00 8.99 +0.35 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.92 +0.35 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 10.91 +0.36 33 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 11.92 +0.41 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.88 +0.39 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.87 +0.41 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 102 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 46 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 173 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.04 25 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 +0.04 25 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 +0.06 25 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 +0.06 25 0 198 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 +0.08 25 0 83 0
30DEC26 19.00 P 0.97 1.00 0.97 1.00 +0.09 25 12 422 +12
30DEC26 19.50 P 0.00 0.00 0.00 1.20 +0.11 25 0 45 0
30DEC26 20.00 P 0.00 0.00 0.00 1.41 +0.12 25 0 211 0
30DEC26 21.00 P 1.89 1.90 1.89 1.90 +0.14 25 21 641 +21
30DEC26 22.00 P 0.00 0.00 0.00 2.47 +0.17 26 0 667 0
30DEC26 23.00 P 0.00 0.00 0.00 3.12 +0.20 26 0 242 0
30DEC26 24.00 P 0.00 0.00 0.00 3.79 +0.22 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.63 +0.39 27 0 49 0
30DEC26 26.00 P 0.00 0.00 0.00 5.47 +0.29 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.35 +0.32 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.26 +0.33 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.14 +0.28 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.14 +0.39 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.03 +0.46 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.07 +0.52 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.05 +0.47 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.88 +0.39 32 0 0 0
TOTAL PUT 2,141 108,296 +1,066
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$ 0.30
30MAR26 0.05 C 0.00 0.00 0.00 0.26 -0.02 359 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.21 -0.02 220 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.16 -0.02 147 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.11 -0.02 97 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.07 -0.01 82 0 10 0
30MAR26 0.30 C 0.04 0.04 0.03 0.04 -0.02 75 15 31 +14
30MAR26 0.35 C 0.01 0.03 0.01 0.03 -0.01 90 1,126 1,142 +1,035
30MAR26 0.40 C 0.02 0.02 0.01 0.02 0.00 93 65 1,224 +10
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 86 0 193 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 99 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 111 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 121 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 139 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 153 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 171 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 176 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 180 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 185 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 189 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.26 -0.02 234 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.21 -0.02 141 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.16 -0.02 93 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.12 -0.02 84 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.09 -0.02 83 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 -0.02 87 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 -0.02 83 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 -0.01 87 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 -0.01 86 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 -0.01 82 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
TOTAL CALL 1,206 3,661 +1,059
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 0.25 P 0.02 0.02 0.02 0.02 0.00 85 5 139 0
30MAR26 0.30 P 0.04 0.05 0.04 0.04 0.00 78 96 166 +96
30MAR26 0.35 P 0.08 0.11 0.08 0.07 0.00 73 848 1,362 +368
30MAR26 0.40 P 0.00 0.00 0.00 0.12 +0.01 97 242 1,540 0
30MAR26 0.45 P 0.17 0.17 0.17 0.15 0.00 0 800 1,207 +500
30MAR26 0.50 P 0.24 0.24 0.24 0.21 +0.02 105 551 603 0
30MAR26 0.55 P 0.29 0.29 0.29 0.26 +0.02 118 2,074 1,474 -599
30MAR26 0.60 P 0.00 0.00 0.00 0.31 +0.02 128 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.36 +0.02 138 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.41 +0.02 147 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.46 +0.02 155 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.52 +0.03 191 764 708 -56
30MAR26 0.85 P 0.00 0.00 0.00 0.57 +0.02 199 1,020 160 -860
30MAR26 0.90 P 0.00 0.00 0.00 0.62 +0.02 205 410 180 -230
30MAR26 0.95 P 0.00 0.00 0.00 0.67 +0.02 211 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.72 +0.02 217 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.77 +0.02 222 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.82 +0.02 228 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.87 +0.02 233 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 89 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 0.00 88 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 0.00 79 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 +0.01 88 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 0.00 79 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 0.00 78 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 +0.01 89 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 +0.01 81 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.31 +0.01 88 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.36 +0.02 95 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 +0.02 101 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 +0.02 107 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 +0.03 130 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 +0.02 135 0 0 0
TOTAL PUT 6,810 7,674 -781
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$ 13.58
29JAN26 8.75 C 0.00 0.00 0.00 4.87 +0.37 152 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.59 +0.34 104 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.34 +0.22 97 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.12 +0.37 127 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.83 +0.23 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.58 +0.23 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.08 +0.29 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.58 +0.26 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.08 +0.33 0 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 1.59 +0.29 31 0 80 0
29JAN26 12.50 C 1.15 1.15 1.15 1.11 +0.32 35 1 87 -1
29JAN26 13.00 C 0.62 0.64 0.62 0.68 +0.25 35 6 463 -1
29JAN26 13.50 C 0.28 0.46 0.28 0.35 +0.15 35 122 845 +71
29JAN26 14.00 C 0.10 0.22 0.10 0.14 +0.08 34 177 487 +106
29JAN26 14.50 C 0.05 0.09 0.05 0.05 +0.03 36 40 417 -30
29JAN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.89 +0.28 75 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.64 +0.32 71 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.40 +0.27 70 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.15 +0.32 65 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.90 +0.27 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.60 +0.25 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.11 +0.27 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.62 +0.30 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.14 +0.27 32 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.62 +0.21 18 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.28 +0.31 33 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 0.89 +0.24 31 0 265 0
26FEB26 13.50 C 0.52 0.72 0.52 0.58 +0.17 30 2 194 +1
26FEB26 14.00 C 0.33 0.46 0.32 0.37 +0.11 30 98 376 +57
26FEB26 14.50 C 0.26 0.28 0.26 0.21 +0.07 30 40 500 +17
26FEB26 15.00 C 0.10 0.18 0.10 0.12 +0.04 30 15 635 -1
26FEB26 15.50 C 0.11 0.11 0.11 0.06 +0.02 30 60 60 +14
26FEB26 16.00 C 0.06 0.06 0.06 0.03 +0.01 30 10 56 +10
26FEB26 16.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.89 +0.24 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.64 +0.32 43 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.40 +0.24 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.15 +0.25 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.90 +0.27 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.64 +0.23 30 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.17 +0.33 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.67 +0.35 29 0 6 0
30MAR26 11.50 C 2.04 2.43 2.04 2.22 +0.35 30 4 1 -4
30MAR26 12.00 C 0.00 0.00 0.00 1.76 +0.28 27 0 65 0
30MAR26 12.50 C 1.36 1.36 1.36 1.39 +0.23 29 1 209 0
30MAR26 13.00 C 0.00 0.00 0.00 1.09 +0.23 31 0 160 0
30MAR26 13.50 C 0.80 0.94 0.80 0.81 +0.18 31 10 112 -5
30MAR26 14.00 C 0.71 0.71 0.71 0.60 +0.14 31 5 177 0
30MAR26 14.50 C 0.40 0.50 0.40 0.44 +0.12 32 13 54 0
30MAR26 15.00 C 0.00 0.00 0.00 0.30 +0.09 32 0 78 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 +0.06 32 2 80 -2
30MAR26 16.00 C 0.19 0.19 0.19 0.13 +0.04 32 1 43 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.09 +0.03 32 2 26 +2
30MAR26 17.00 C 0.10 0.10 0.10 0.06 +0.02 33 25 65 +25
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.90 +0.22 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.77 +0.45 57 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.41 +0.25 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.17 +0.27 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.94 +0.31 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.68 +0.23 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.20 +0.35 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.83 +0.43 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.31 +0.26 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.91 +0.21 30 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.61 +0.29 33 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.25 +0.24 31 0 54 0
29APR26 13.50 C 1.04 1.04 1.04 0.98 +0.20 31 1 23 +1
29APR26 14.00 C 0.00 0.00 0.00 0.77 +0.17 32 0 42 0
29APR26 14.50 C 0.00 0.00 0.00 0.58 +0.13 31 0 47 0
29APR26 15.00 C 0.44 0.44 0.44 0.43 +0.11 31 3 75 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 +0.08 31 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.07 +0.39 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.83 +0.44 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.52 +0.36 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.28 +0.34 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.03 +0.33 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.80 +0.32 35 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.36 +0.34 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.93 +0.38 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.55 +0.35 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.13 +0.27 32 0 240 0
29JUN26 12.50 C 1.75 1.75 1.75 1.80 +0.24 32 1 87 -1
29JUN26 13.00 C 0.00 0.00 0.00 1.51 +0.24 32 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.24 +0.21 32 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.01 +0.18 32 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.81 +0.16 31 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.64 +0.13 31 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.51 +0.12 31 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 +0.09 31 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 +0.07 31 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.06 31 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.05 31 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.07 +0.39 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 +0.44 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.52 +0.35 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.28 +0.34 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.14 +0.44 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.82 +0.34 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.38 +0.31 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.98 +0.34 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.59 +0.27 31 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.26 +0.27 31 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.96 +0.27 31 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.67 +0.23 31 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 +0.21 31 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 +0.19 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.05 +0.16 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 +0.14 32 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.78 +0.13 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 +0.14 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 +0.11 33 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 +0.10 33 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 +0.09 33 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 +0.08 33 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.07 33 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.05 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.07 +0.39 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.83 +0.44 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.57 +0.40 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.34 +0.38 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.14 +0.39 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.89 +0.37 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 +0.36 29 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.04 +0.31 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.68 +0.28 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.37 +0.25 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 +0.24 29 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 +0.29 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.61 +0.21 30 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.41 +0.19 30 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.24 +0.19 30 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 +0.15 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 +0.15 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.14 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.13 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.11 31 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.11 31 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 +0.09 31 0 19 0
TOTAL CALL 639 9,644 +260
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 266 0
29JAN26 12.00 P 0.02 0.02 0.02 0.01 -0.01 42 130 440 -50
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.04 34 0 863 0
29JAN26 13.00 P 0.08 0.09 0.08 0.08 -0.12 33 13 1,035 +1
29JAN26 13.50 P 0.30 0.30 0.18 0.24 -0.20 33 152 625 +27
29JAN26 14.00 P 0.00 0.00 0.00 0.56 -0.28 36 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 0.96 -0.35 35 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.47 -0.29 50 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 1.94 -0.32 52 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.45 -0.31 66 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.95 -0.34 75 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.45 -0.34 84 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.94 -0.34 87 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.44 -0.32 95 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.94 -0.32 102 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.45 -0.33 116 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
26FEB26 11.00 P 0.01 0.01 0.01 0.01 -0.01 33 40 303 0
26FEB26 11.50 P 0.04 0.04 0.04 0.02 -0.02 30 41 223 -1
26FEB26 12.00 P 0.07 0.08 0.07 0.06 -0.04 31 17 361 +15
26FEB26 12.50 P 0.11 0.13 0.11 0.13 -0.08 30 13 813 -3
26FEB26 13.00 P 0.28 0.28 0.21 0.27 -0.12 30 27 916 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.46 -0.19 29 0 534 0
26FEB26 14.00 P 0.00 0.00 0.00 0.76 -0.23 31 0 153 0
26FEB26 14.50 P 0.00 0.00 0.00 1.12 -0.28 32 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 1.54 -0.26 33 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 1.95 -0.32 30 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.46 -0.30 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.95 -0.34 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.45 -0.34 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.95 -0.35 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.45 -0.31 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.95 -0.35 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 141 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 219 0
30MAR26 11.50 P 0.09 0.09 0.09 0.09 -0.04 32 88 207 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 437 0
30MAR26 12.50 P 0.25 0.25 0.25 0.29 -0.08 32 1 214 0
30MAR26 13.00 P 0.50 0.50 0.43 0.45 -0.13 31 5 305 -1
30MAR26 13.50 P 0.68 0.68 0.59 0.69 -0.15 32 38 70 -12
30MAR26 14.00 P 0.00 0.00 0.00 0.97 -0.18 32 0 191 0
30MAR26 14.50 P 1.38 1.38 1.38 1.31 -0.24 33 50 21 -50
30MAR26 15.00 P 0.00 0.00 0.00 1.60 -0.36 29 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.02 -0.37 29 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.49 -0.37 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.97 -0.40 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.45 -0.38 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.95 -0.35 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.45 -0.31 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.95 -0.35 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.45 -0.33 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.95 -0.31 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.45 -0.36 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.15 -0.05 31 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.25 -0.06 31 0 105 0
29APR26 12.50 P 0.34 0.38 0.34 0.38 -0.09 31 425 747 +425
29APR26 13.00 P 0.00 0.00 0.00 0.57 -0.13 31 0 16 0
29APR26 13.50 P 0.00 0.00 0.00 0.79 -0.17 31 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.10 -0.18 32 0 0 0
29APR26 14.50 P 1.42 1.42 1.42 1.42 -0.23 32 15 16 +15
29APR26 15.00 P 0.00 0.00 0.00 1.79 -0.24 33 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.19 -0.20 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.62 -0.27 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.04 -0.33 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.50 -0.34 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.96 -0.36 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29JUN26 9.50 P 0.06 0.06 0.06 0.04 -0.02 30 20 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.04 30 0 152 0
29JUN26 11.50 P 0.33 0.33 0.33 0.32 -0.06 30 15 82 +11
29JUN26 12.00 P 0.00 0.00 0.00 0.46 -0.08 30 0 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.64 -0.10 30 0 134 0
29JUN26 13.00 P 0.82 0.82 0.82 0.85 -0.12 30 2 114 +2
29JUN26 13.50 P 0.98 0.98 0.98 1.09 -0.15 30 15 142 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.37 -0.17 29 0 155 0
29JUN26 14.50 P 1.80 1.80 1.80 1.68 -0.22 29 15 45 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.02 -0.23 29 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.41 -0.23 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.78 -0.33 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.27 -0.27 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.69 -0.30 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.14 -0.30 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.61 -0.32 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.05 -0.29 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.51 -0.29 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.99 -0.29 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.02 32 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.01 33 0 7 0
29SEP26 10.00 P 0.19 0.19 0.19 0.20 -0.03 32 15 89 +13
29SEP26 10.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 -0.04 32 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 -0.06 32 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 -0.09 32 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 -0.12 32 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 -0.14 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.45 -0.15 33 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 1.75 -0.18 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.08 -0.19 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 -0.19 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.81 -0.21 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 -0.22 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.60 -0.25 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.03 -0.25 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.46 -0.27 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.91 -0.28 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.37 -0.29 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.83 -0.30 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.31 -0.27 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.03 30 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 -0.03 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 -0.04 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.49 -0.07 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.08 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 -0.11 30 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.07 -0.12 31 0 22 0
30DEC26 13.00 P 1.35 1.35 1.35 1.31 -0.14 31 50 72 +50
30DEC26 13.50 P 0.00 0.00 0.00 1.60 -0.13 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 -0.16 32 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.22 -0.16 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.55 -0.19 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.92 -0.20 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.30 -0.22 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.70 -0.23 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.11 -0.24 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 -0.25 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.97 -0.28 34 0 0 0
TOTAL PUT 1,187 14,022 +473
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$ 13.42
29JAN26 8.75 C 0.00 0.00 0.00 4.68 +0.18 109 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.43 +0.18 101 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.18 +0.18 94 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.93 +0.18 88 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.68 +0.18 81 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.43 +0.18 75 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.93 +0.18 62 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.43 +0.18 51 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 1.93 +0.18 39 0 6 0
29JAN26 12.00 C 1.41 1.41 1.41 1.43 +0.18 29 1 36 -1
29JAN26 12.50 C 1.02 1.02 1.02 0.94 +0.19 27 15 23 +11
29JAN26 13.00 C 0.00 0.00 0.00 0.50 +0.13 26 0 33 0
29JAN26 13.50 C 0.19 0.19 0.19 0.20 +0.06 27 2 186 0
29JAN26 14.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 1,001 0
29JAN26 14.50 C 0.03 0.03 0.03 0.01 0.00 27 1 480 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 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 62 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 84 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.19 +0.17 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.95 +0.10 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.45 +0.18 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.95 +0.20 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.45 +0.20 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.96 +0.11 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.47 +0.18 20 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.06 +0.16 25 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.67 +0.10 23 0 17 0
26FEB26 13.50 C 0.36 0.40 0.36 0.37 +0.03 22 21 284 +1
26FEB26 14.00 C 0.20 0.20 0.20 0.20 +0.02 23 3 758 +3
26FEB26 14.50 C 0.09 0.11 0.09 0.09 +0.01 23 16 527 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 0.00 24 0 80 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.71 +0.18 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.46 +0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.22 +0.18 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.97 +0.18 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.72 +0.18 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.47 +0.18 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.22 +0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.97 +0.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.72 +0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.48 +0.21 29 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 2.98 +0.20 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.51 +0.22 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.03 +0.18 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.59 +0.18 25 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.19 +0.16 25 0 46 0
30MAR26 13.00 C 0.90 0.90 0.90 0.84 +0.11 24 7 157 -7
30MAR26 13.50 C 0.00 0.00 0.00 0.58 +0.06 25 0 566 0
30MAR26 14.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 222 0
30MAR26 14.50 C 0.00 0.00 0.00 0.24 +0.05 25 0 71 0
30MAR26 15.00 C 0.15 0.15 0.15 0.14 +0.02 25 40 202 -40
30MAR26 15.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 310 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.24 - 0 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 4.00 +0.15 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.75 +0.22 24 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.51 +0.22 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.03 +0.22 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.56 +0.20 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.11 +0.21 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.67 +0.18 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.29 +0.16 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.96 +0.13 24 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.69 +0.09 24 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.48 +0.07 24 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.32 +0.04 24 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 0.00 24 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 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 4.76 +0.18 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.51 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.29 +0.18 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.07 +0.22 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.82 +0.20 34 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.58 +0.23 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.10 +0.21 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.63 +0.19 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.21 +0.20 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.79 +0.15 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.43 +0.15 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.11 +0.13 25 0 132 0
29JUN26 13.50 C 0.84 0.84 0.84 0.83 +0.09 24 1 111 +1
29JUN26 14.00 C 0.00 0.00 0.00 0.62 +0.07 24 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 +0.06 25 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 126 0
29JUN26 15.50 C 0.25 0.25 0.25 0.24 +0.04 25 3 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 24 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 25 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 4.78 +0.20 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.55 +0.21 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.30 +0.19 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.08 +0.20 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.84 +0.21 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.63 +0.22 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.15 +0.19 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.73 +0.20 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.29 +0.18 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.93 +0.15 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 +0.11 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 +0.09 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.09 +0.08 26 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 +0.08 27 0 222 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 +0.06 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 +0.05 27 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 +0.05 27 0 16 0
29SEP26 16.00 C 0.29 0.29 0.29 0.38 +0.04 27 5 4 -5
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.03 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 +0.03 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.30 +0.18 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.08 +0.19 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.84 +0.18 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.63 +0.19 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.18 +0.16 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.78 +0.15 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.35 +0.13 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.03 +0.12 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 +0.10 25 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.54 +0.14 26 0 0 0
30DEC26 13.50 C 1.03 1.03 1.03 1.27 +0.09 25 3 69 +3
30DEC26 14.00 C 0.00 0.00 0.00 1.08 +0.08 26 0 27 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 +0.06 26 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 +0.06 26 0 11 0
30DEC26 15.50 C 0.47 0.47 0.47 0.64 +0.05 26 1 5 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.53 +0.04 26 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 +0.04 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 +0.03 26 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 20 0
TOTAL CALL 119 8,322 -33
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 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 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29JAN26 12.50 P 0.02 0.02 0.02 0.02 -0.01 31 8 181 0
29JAN26 13.00 P 0.09 0.09 0.09 0.08 -0.06 28 12 823 -10
29JAN26 13.50 P 0.25 0.25 0.25 0.26 -0.14 26 2 1,512 0
29JAN26 14.00 P 0.62 0.62 0.62 0.63 -0.18 28 8 66 -8
29JAN26 14.50 P 0.00 0.00 0.00 1.12 -0.18 40 0 16 0
29JAN26 15.00 P 0.00 0.00 0.00 1.62 -0.19 52 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.11 -0.20 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.61 -0.20 70 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.11 -0.21 79 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.61 -0.20 88 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.11 -0.20 96 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.61 -0.20 104 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.11 -0.21 112 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.61 -0.21 119 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 11.50 P 0.03 0.03 0.03 0.01 -0.01 25 1 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 46 0
26FEB26 12.50 P 0.10 0.10 0.10 0.09 -0.06 24 4 205 +4
26FEB26 13.00 P 0.25 0.25 0.19 0.21 -0.11 23 8 547 0
26FEB26 13.50 P 0.00 0.00 0.00 0.43 -0.14 23 0 397 0
26FEB26 14.00 P 0.00 0.00 0.00 0.75 -0.18 24 0 545 0
26FEB26 14.50 P 0.00 0.00 0.00 1.17 -0.13 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.62 -0.20 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.12 -0.19 33 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.61 -0.20 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.11 -0.21 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.61 -0.20 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.20 -0.11 65 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.61 -0.20 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.11 -0.21 59 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.72 -0.10 81 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 412 0
30MAR26 12.50 P 0.00 0.00 0.00 0.21 -0.05 25 0 305 0
30MAR26 13.00 P 0.33 0.36 0.33 0.36 -0.08 24 2 270 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.60 -0.11 25 0 1,385 0
30MAR26 14.00 P 0.00 0.00 0.00 0.89 -0.16 25 0 296 0
30MAR26 14.50 P 0.00 0.00 0.00 1.27 -0.16 26 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.68 -0.14 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.13 -0.18 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.61 -0.20 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.11 -0.21 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.61 -0.20 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.20 -0.11 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.61 -0.20 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.11 -0.21 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.72 -0.10 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 - 33 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 0.02 0.00 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 9 0
29APR26 12.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 9 0
29APR26 12.50 P 0.00 0.00 0.00 0.28 -0.06 24 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.43 -0.11 23 0 412 0
29APR26 13.50 P 0.66 0.66 0.66 0.68 -0.11 24 12 506 0
29APR26 14.00 P 0.00 0.00 0.00 0.97 -0.15 24 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.33 -0.11 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.72 -0.19 25 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.16 -0.21 26 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.63 -0.21 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.11 -0.21 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.61 -0.20 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.20 -0.11 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.61 -0.20 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.11 -0.21 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 -0.01 25 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 26 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 -0.04 25 0 12 0
29JUN26 12.00 P 0.37 0.37 0.34 0.39 -0.05 25 2 1,674 +1
29JUN26 12.50 P 0.00 0.00 0.00 0.58 -0.06 26 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.80 -0.09 26 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 -0.11 26 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 -0.13 25 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.72 -0.16 25 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 -0.18 25 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.52 -0.20 25 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.98 -0.17 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.41 -0.21 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.87 -0.21 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.36 -0.24 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.83 -0.22 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.32 -0.24 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.81 -0.25 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.30 -0.22 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.79 -0.24 32 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 -0.04 28 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 -0.05 28 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.06 28 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.85 -0.07 28 0 104 0
29SEP26 13.00 P 1.18 1.18 1.18 1.09 -0.09 28 10 135 -1
29SEP26 13.50 P 0.00 0.00 0.00 1.37 -0.10 28 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 -0.11 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 2.03 -0.12 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 -0.14 29 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 -0.14 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.21 -0.15 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.64 -0.16 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 -0.16 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.56 -0.16 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 -0.17 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 -0.17 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.00 -0.18 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.02 26 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.02 26 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.04 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 -0.04 27 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.05 27 0 4 0
30DEC26 12.00 P 0.82 0.88 0.82 0.75 -0.07 27 4 30 +4
30DEC26 12.50 P 0.00 0.00 0.00 0.97 -0.08 27 0 1 0
30DEC26 13.00 P 1.35 1.35 1.34 1.21 -0.09 27 3 92 +3
30DEC26 13.50 P 0.00 0.00 0.00 1.49 -0.10 27 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.75 -0.16 26 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.13 -0.13 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.50 -0.12 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.88 -0.14 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.29 -0.14 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.71 -0.15 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.15 -0.10 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.56 -0.16 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 -0.17 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 -0.17 31 0 0 0
TOTAL PUT 76 15,175 -6
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$ 12.49
29JAN26 8.00 C 0.00 0.00 0.00 4.50 +0.16 115 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.35 +0.26 186 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.10 +0.26 175 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.85 +0.26 164 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.50 +0.16 85 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.25 +0.17 78 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.09 +0.29 130 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.75 +0.16 65 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.57 +0.23 104 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.06 +0.21 82 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.54 +0.24 59 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.00 +0.17 23 0 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.52 +0.13 21 0 480 0
29JAN26 12.50 C 0.14 0.17 0.14 0.18 +0.06 23 16 470 +15
29JAN26 13.00 C 0.04 0.04 0.04 0.04 +0.02 24 2 584 -2
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 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 89 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.35 +0.26 88 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.10 +0.26 82 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.85 +0.23 77 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.52 +0.17 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.36 +0.28 69 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.11 +0.30 64 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.85 +0.25 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.60 +0.21 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.08 +0.23 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.58 +0.20 32 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.09 +0.16 24 0 103 0
26FEB26 12.00 C 0.65 0.67 0.65 0.69 +0.14 23 20 133 +5
26FEB26 12.50 C 0.33 0.35 0.30 0.36 +0.08 21 83 787 +80
26FEB26 13.00 C 0.15 0.15 0.15 0.17 +0.05 22 8 1,286 +8
26FEB26 13.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 89 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.04 +0.17 69 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.83 +0.17 81 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.62 +0.29 86 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.32 +0.13 69 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.03 +0.16 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.87 +0.32 73 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.62 +0.18 68 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.39 +0.22 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.13 +0.24 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.86 +0.24 55 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.64 +0.25 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.39 +0.24 52 0 180 0
30MAR26 9.50 C 0.00 0.00 0.00 3.11 +0.20 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.88 +0.28 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.60 +0.18 35 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.13 +0.19 32 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.66 +0.17 28 0 27 0
30MAR26 11.50 C 1.13 1.13 1.13 1.22 +0.14 25 1 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.85 +0.12 24 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.55 +0.08 24 0 183 0
30MAR26 13.00 C 0.35 0.35 0.35 0.34 +0.06 24 26 231 0
30MAR26 13.50 C 0.00 0.00 0.00 0.20 +0.03 24 0 229 0
30MAR26 14.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 47 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 24 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.89 +0.20 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.65 +0.26 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.39 +0.20 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.14 +0.21 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.88 +0.22 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.63 +0.21 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.13 +0.19 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.67 +0.18 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.25 +0.17 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.89 +0.15 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.59 +0.11 25 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.38 +0.09 25 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.24 +0.07 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.15 +0.05 25 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.87 +0.27 60 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.62 +0.18 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.39 +0.22 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.13 +0.24 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.89 +0.20 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.65 +0.23 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.39 +0.20 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.14 +0.21 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.88 +0.22 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 +0.21 33 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.15 +0.17 29 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.70 +0.15 26 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.30 +0.14 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.97 +0.10 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 +0.04 24 0 605 0
29JUN26 13.00 C 0.00 0.00 0.00 0.50 +0.06 24 0 574 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 +0.04 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.62 +0.18 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.39 +0.22 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.13 +0.24 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.89 +0.20 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.65 +0.23 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.39 +0.20 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 +0.21 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.88 +0.20 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.63 +0.15 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.15 +0.11 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.76 +0.13 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.41 +0.09 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.13 +0.10 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 +0.09 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.72 +0.08 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.06 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 +0.05 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.13 +0.24 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.89 +0.20 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.65 +0.23 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.39 +0.20 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.14 +0.21 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 +0.19 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.63 +0.15 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.18 +0.09 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.85 +0.09 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.55 +0.08 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 +0.12 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.08 +0.11 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 +0.09 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 +0.08 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 +0.06 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 +0.05 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.05 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
TOTAL CALL 156 10,752 +106
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,540 0
29JAN26 12.00 P 0.10 0.10 0.10 0.04 -0.04 25 1 574 +1
29JAN26 12.50 P 0.23 0.23 0.20 0.19 -0.11 24 50 500 +1
29JAN26 13.00 P 0.00 0.00 0.00 0.55 -0.17 26 0 136 0
29JAN26 13.50 P 0.00 0.00 0.00 1.01 -0.20 0 0 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.52 -0.19 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.01 -0.20 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.52 -0.19 62 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.02 -0.19 71 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.51 -0.20 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.02 -0.19 88 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.51 -0.20 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.01 -0.20 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 122 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 1,655 0
26FEB26 12.00 P 0.00 0.00 0.00 0.15 -0.06 22 0 461 0
26FEB26 12.50 P 0.34 0.34 0.34 0.34 -0.09 22 55 316 +55
26FEB26 13.00 P 0.00 0.00 0.00 0.66 -0.11 22 0 216 0
26FEB26 13.50 P 0.00 0.00 0.00 1.02 -0.21 17 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.52 -0.19 23 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.01 -0.24 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.52 -0.19 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.02 -0.23 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.51 -0.24 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.02 -0.19 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.51 -0.20 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.01 -0.20 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 290 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 330 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.05 24 0 85 0
30MAR26 12.00 P 0.00 0.00 0.00 0.30 -0.07 25 0 233 0
30MAR26 12.50 P 0.52 0.52 0.52 0.51 -0.10 24 40 126 +40
30MAR26 13.00 P 0.81 0.81 0.81 0.80 -0.11 24 100 423 +100
30MAR26 13.50 P 0.00 0.00 0.00 1.17 -0.11 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.52 -0.21 19 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.03 -0.22 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.52 -0.19 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.02 -0.23 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.51 -0.25 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.02 -0.19 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.51 -0.20 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.01 -0.25 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 26 0 0 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 26 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 103 0
29APR26 11.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 -0.04 25 0 108 0
29APR26 12.00 P 0.55 0.55 0.55 0.56 -0.08 25 2 52 +2
29APR26 12.50 P 0.88 0.88 0.88 0.84 -0.06 25 31 146 +31
29APR26 13.00 P 0.00 0.00 0.00 1.14 -0.11 23 0 13 0
29APR26 13.50 P 0.00 0.00 0.00 1.56 -0.13 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.00 -0.09 26 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.43 -0.14 25 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.90 -0.15 25 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.38 -0.15 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.87 -0.15 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.39 -0.14 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.89 -0.12 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.36 -0.13 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.02 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.05 25 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 -0.06 25 0 1,605 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.09 24 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.70 -0.11 24 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 0.99 -0.11 25 0 659 0
29JUN26 13.00 P 0.00 0.00 0.00 1.29 -0.12 24 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.67 -0.10 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.07 -0.12 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.51 -0.13 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.95 -0.16 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.43 -0.14 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.92 -0.14 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.39 -0.16 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 -0.13 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.37 -0.15 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.02 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.02 25 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.02 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 2,025 0
29SEP26 10.50 P 0.35 0.35 0.35 0.33 -0.04 25 15 85 +15
29SEP26 11.00 P 0.00 0.00 0.00 0.48 -0.06 25 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 -0.09 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 -0.10 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.19 -0.12 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 -0.08 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 -0.08 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.25 -0.16 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 -0.17 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.11 -0.18 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.57 -0.18 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.04 -0.15 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.51 -0.15 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 -0.14 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.45 -0.15 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.02 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.02 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 -0.06 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.78 -0.07 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.02 -0.08 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 -0.10 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 -0.11 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 -0.13 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.33 -0.14 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.73 -0.16 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.16 -0.16 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.61 -0.17 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 -0.17 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.55 -0.15 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.01 -0.15 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.48 -0.14 31 0 0 0
TOTAL PUT 294 19,292 +245
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$ 4.92
29JAN26 2.80 C 0.00 0.00 0.00 2.14 -0.01 202 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.04 -0.01 191 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.94 -0.01 181 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.84 -0.01 170 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.74 -0.01 160 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.64 -0.01 150 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.57 +0.02 176 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.47 +0.02 165 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.36 +0.01 145 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.24 -0.01 113 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.16 +0.01 125 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.05 0.00 106 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.95 0.00 97 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.85 0.00 88 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.74 -0.03 70 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.64 -0.03 62 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.53 -0.03 43 0 888 0
29JAN26 4.50 C 0.00 0.00 0.00 0.44 -0.01 45 0 1,351 0
29JAN26 4.60 C 0.35 0.35 0.35 0.34 -0.02 37 4 1,731 -4
29JAN26 4.70 C 0.00 0.00 0.00 0.25 -0.02 33 0 4,349 0
29JAN26 4.80 C 0.17 0.17 0.17 0.17 -0.02 31 80 3,681 -60
29JAN26 4.90 C 0.12 0.12 0.10 0.11 -0.02 31 74 6,148 0
29JAN26 5.00 C 0.09 0.09 0.06 0.06 -0.02 30 27 1,805 -15
29JAN26 5.25 C 0.02 0.02 0.02 0.01 -0.02 30 10 645 +10
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.75 C 0.01 0.01 0.01 0.01 0.00 59 60 60 +60
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 - 140 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 2.05 -0.03 98 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.94 -0.02 82 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.84 -0.01 77 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.78 -0.01 100 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.64 -0.01 67 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.57 +0.01 83 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.47 +0.01 78 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.36 -0.01 68 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.25 -0.04 57 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.16 -0.02 58 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.05 -0.03 48 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.96 -0.03 48 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.86 0.00 44 0 0 0
26FEB26 4.20 C 0.76 0.76 0.76 0.76 -0.03 39 2 11 +2
26FEB26 4.30 C 0.00 0.00 0.00 0.64 -0.04 25 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.53 -0.04 0 0 154 0
26FEB26 4.50 C 0.46 0.46 0.46 0.47 -0.01 29 4 1,112 0
26FEB26 4.60 C 0.00 0.00 0.00 0.39 -0.01 28 0 837 0
26FEB26 4.70 C 0.33 0.33 0.33 0.31 -0.01 27 4 342 0
26FEB26 4.80 C 0.25 0.25 0.25 0.24 -0.01 26 20 1,544 0
26FEB26 4.90 C 0.16 0.16 0.16 0.18 -0.02 26 10 879 -10
26FEB26 5.00 C 0.14 0.14 0.14 0.13 -0.02 25 20 1,503 +20
26FEB26 5.25 C 0.07 0.07 0.07 0.06 -0.01 26 183 903 +75
26FEB26 5.50 C 0.03 0.03 0.03 0.02 -0.01 26 165 480 +160
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 2.40 +0.01 108 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.30 +0.04 102 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.20 +0.01 97 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.10 +0.01 92 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.98 +0.02 79 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.89 +0.03 78 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.79 -0.01 74 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.69 +0.03 70 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.58 -0.01 62 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.47 -0.01 54 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.37 0.00 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.26 -0.03 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.16 -0.02 39 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.06 -0.02 35 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.97 -0.03 36 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 -0.01 35 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 -0.01 31 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 0.00 30 0 5,557 0
30MAR26 4.40 C 0.00 0.00 0.00 0.59 0.00 27 0 4,092 0
30MAR26 4.50 C 0.00 0.00 0.00 0.50 -0.02 25 0 2,046 0
30MAR26 4.60 C 0.44 0.44 0.44 0.44 -0.03 27 120 1,397 -80
30MAR26 4.70 C 0.00 0.00 0.00 0.36 -0.03 25 0 3,966 0
30MAR26 4.80 C 0.32 0.32 0.32 0.31 -0.01 27 20 2,821 -20
30MAR26 4.90 C 0.00 0.00 0.00 0.25 -0.01 26 0 4,279 0
30MAR26 5.00 C 0.21 0.21 0.20 0.20 -0.01 26 289 1,890 +104
30MAR26 5.25 C 0.12 0.12 0.11 0.11 -0.01 26 304 1,352 +75
30MAR26 5.50 C 0.08 0.08 0.06 0.06 -0.01 26 102 819 +1
30MAR26 5.75 C 0.04 0.04 0.04 0.03 0.00 27 30 233 +30
30MAR26 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 1.59 0.00 52 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.49 +0.01 49 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.37 -0.01 39 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.27 -0.02 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.18 0.00 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.08 -0.01 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.99 -0.01 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.80 0.00 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.48 0.00 26 0 39 0
29APR26 4.70 C 0.00 0.00 0.00 0.39 -0.05 24 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 0.00 26 0 139 0
29APR26 4.90 C 0.00 0.00 0.00 0.29 -0.01 25 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 137 0
29APR26 5.50 C 0.11 0.11 0.11 0.09 -0.01 26 1 165 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 140 0
29APR26 6.00 C 0.04 0.04 0.04 0.03 0.00 26 30 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 60 0
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 31 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 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 2.20 +0.01 66 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.10 +0.01 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.00 +0.03 58 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.90 +0.04 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.79 -0.01 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.69 0.00 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.59 0.00 42 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.50 +0.02 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.39 -0.02 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.28 -0.01 31 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.20 0.00 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.09 0.00 28 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.01 +0.01 30 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 +0.01 29 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 0.00 26 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 -0.01 26 0 5,777 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 +0.02 26 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.01 25 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.51 +0.01 25 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.44 -0.02 24 0 610 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.02 24 0 721 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.01 24 0 401 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 344 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.01 24 0 84 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 534 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 0.00 24 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 24 0 93 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 80 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 28 0 505 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 2.20 +0.01 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.10 +0.01 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.00 +0.03 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.90 +0.01 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.79 -0.01 43 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.69 0.00 40 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.59 0.00 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.50 +0.01 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.39 -0.02 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.31 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.21 0.00 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.12 0.00 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 0.00 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 +0.01 28 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 -0.01 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 0.00 25 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 +0.01 26 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 -0.01 24 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.02 24 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 0.00 25 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.01 24 0 2,756 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.02 24 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 2,807 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.01 24 0 474 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.01 25 0 19 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 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 - 27 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 1.90 +0.01 42 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.79 -0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.69 0.00 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.60 0.00 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.50 +0.01 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.39 -0.02 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.31 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.21 -0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.12 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 -0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 -0.02 22 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 -0.02 22 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.01 23 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.02 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 0.00 23 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 0.00 23 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.01 23 0 327 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 0.00 23 0 33 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 0.00 23 0 68 0
30DEC26 5.50 C 0.21 0.21 0.21 0.23 0.00 24 5 14 +5
30DEC26 5.75 C 0.00 0.00 0.00 0.18 0.00 24 0 50 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 105 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 - 23 0 0 -
TOTAL CALL 1,564 88,280 +353
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 2,475 0
29JAN26 4.50 P 0.01 0.01 0.01 0.01 0.00 40 19 1,041 0
29JAN26 4.60 P 0.01 0.01 0.01 0.01 0.00 32 11 996 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 0.00 30 0 2,032 0
29JAN26 4.80 P 0.03 0.04 0.03 0.04 0.00 28 40 1,335 +34
29JAN26 4.90 P 0.07 0.07 0.07 0.07 -0.01 26 15 236 +15
29JAN26 5.00 P 0.12 0.12 0.12 0.13 -0.01 27 10 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.83 - 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 38 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 0.01 0.01 0.01 0.01 0.00 31 5 2,424 -5
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 546 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 885 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 626 0
26FEB26 4.60 P 0.04 0.04 0.04 0.04 0.00 25 25 506 +25
26FEB26 4.70 P 0.06 0.06 0.06 0.06 0.00 24 30 376 +30
26FEB26 4.80 P 0.00 0.00 0.00 0.10 +0.01 25 0 362 0
26FEB26 4.90 P 0.12 0.14 0.12 0.14 +0.01 24 30 135 +30
26FEB26 5.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.37 +0.01 25 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.83 - 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 0.00 0.00 0.00 0.01 0.00 31 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5,930 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 4,248 0
30MAR26 4.20 P 0.02 0.02 0.02 0.02 0.00 27 5 730 -5
30MAR26 4.30 P 0.00 0.00 0.00 0.03 0.00 26 0 3,134 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 0.00 25 0 4,070 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 0.00 24 0 749 0
30MAR26 4.60 P 0.07 0.08 0.07 0.08 0.00 25 476 1,463 +248
30MAR26 4.70 P 0.10 0.10 0.10 0.11 0.00 25 20 1,446 0
30MAR26 4.80 P 0.13 0.13 0.13 0.15 +0.01 25 10 2,090 0
30MAR26 4.90 P 0.18 0.18 0.18 0.19 0.00 24 90 210 +5
30MAR26 5.00 P 0.25 0.25 0.23 0.24 0.00 24 161 207 +75
30MAR26 5.25 P 0.43 0.43 0.42 0.41 0.00 25 150 50 +20
30MAR26 5.50 P 0.00 0.00 0.00 0.61 +0.01 25 0 180 0
30MAR26 5.75 P 0.86 0.86 0.84 0.84 +0.01 26 120 44 +14
30MAR26 6.00 P 1.08 1.08 1.08 1.08 0.00 0 40 40 +40
30MAR26 6.25 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.83 - 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 33 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 28 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 0.00 24 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 25 0 60 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 25 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 24 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 0.00 23 0 193 0
29APR26 4.50 P 0.08 0.08 0.08 0.08 0.00 24 30 543 0
29APR26 4.60 P 0.00 0.00 0.00 0.11 +0.01 25 0 752 0
29APR26 4.70 P 0.00 0.00 0.00 0.14 +0.01 24 0 596 0
29APR26 4.80 P 0.00 0.00 0.00 0.18 +0.01 24 0 330 0
29APR26 4.90 P 0.00 0.00 0.00 0.22 0.00 24 0 33 0
29APR26 5.00 P 0.00 0.00 0.00 0.27 0.00 23 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.83 - 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 39 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 30 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 22 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 678 0
29JUN26 3.90 P 0.03 0.03 0.03 0.03 0.00 24 15 417 0
29JUN26 4.00 P 0.04 0.04 0.04 0.04 0.00 23 10 915 -10
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 22 0 1,012 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 23 0 1,012 0
29JUN26 4.30 P 0.09 0.09 0.09 0.09 0.00 22 10 1,373 +10
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.01 22 0 2,109 0
29JUN26 4.50 P 0.15 0.15 0.15 0.16 +0.02 23 2 1,222 0
29JUN26 4.60 P 0.18 0.18 0.18 0.19 +0.01 22 1 1,134 0
29JUN26 4.70 P 0.00 0.00 0.00 0.24 +0.02 23 0 1,148 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 +0.02 23 0 330 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 +0.02 23 0 76 0
29JUN26 5.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 505 0
29JUN26 5.25 P 0.00 0.00 0.00 0.56 +0.02 22 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 +0.01 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.95 +0.02 17 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.12 +0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.84 - 0 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 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 24 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 25 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 0.00 24 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 0.00 25 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 0.00 24 0 577 0
29SEP26 4.10 P 0.10 0.10 0.10 0.10 0.00 24 2 151 -2
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.01 23 0 229 0
29SEP26 4.30 P 0.16 0.16 0.16 0.16 0.00 24 5 34 -5
29SEP26 4.40 P 0.00 0.00 0.00 0.19 0.00 24 0 129 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 0.00 24 0 403 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 +0.01 24 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 0.00 23 0 2,164 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 -0.01 23 0 643 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 -0.01 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 +0.01 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 +0.01 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.02 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 -0.02 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 0.00 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 -0.03 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 +0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 - 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 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 23 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 23 0 149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 +0.01 24 0 119 0
30DEC26 4.00 P 0.11 0.11 0.11 0.11 +0.01 23 15 206 -15
30DEC26 4.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.01 23 0 35 0
30DEC26 4.30 P 0.18 0.18 0.18 0.19 0.00 23 58 125 +58
30DEC26 4.40 P 0.00 0.00 0.00 0.23 +0.01 23 0 241 0
30DEC26 4.50 P 0.28 0.28 0.28 0.27 +0.01 24 6 72 -6
30DEC26 4.60 P 0.32 0.32 0.32 0.31 +0.01 23 2 72 +2
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.02 24 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 +0.01 23 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.02 24 0 324 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 +0.02 24 0 59 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 +0.03 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 +0.02 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.01 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 -0.02 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 -0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 - 0 0 0 -
TOTAL PUT 1,413 101,618 +558
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$ 39.16
29JAN26 21.00 C 0.00 0.00 0.00 18.18 +1.02 141 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 17.18 +0.78 129 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 16.18 +0.64 118 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.18 +1.03 107 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.18 +0.81 96 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.18 +1.02 84 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.18 +0.69 72 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.18 +0.71 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.18 +1.04 0 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 9.18 +1.04 0 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 8.18 +0.80 0 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 7.18 +1.04 0 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 6.19 +0.92 44 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 5.20 +0.87 42 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 4.17 +0.90 0 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 3.23 +0.82 33 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 2.39 +0.70 38 0 152 0
29JAN26 38.00 C 0.00 0.00 0.00 1.65 +0.54 38 0 381 0
29JAN26 39.00 C 1.19 1.19 1.08 1.08 +0.42 40 53 200 +50
29JAN26 40.00 C 0.35 0.69 0.35 0.66 +0.29 40 48 220 +36
29JAN26 41.00 C 0.30 0.38 0.30 0.38 +0.19 41 14 602 0
29JAN26 42.00 C 0.00 0.00 0.00 0.20 +0.11 41 0 88 0
29JAN26 43.00 C 0.00 0.00 0.00 0.09 +0.05 41 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 17.18 +0.78 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 16.18 +0.64 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.23 +0.86 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.23 +0.86 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.24 +1.08 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.24 +0.75 0 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 11.25 +0.71 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.18 +0.88 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 9.19 +0.68 0 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 8.23 +0.72 0 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 7.25 +1.09 0 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.35 +0.87 34 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.44 +0.90 34 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.68 +0.92 38 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 3.96 +0.87 39 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 3.07 +0.68 35 0 58 0
26FEB26 38.00 C 0.00 0.00 0.00 2.46 +0.53 35 0 105 0
26FEB26 39.00 C 2.01 2.01 2.01 1.92 +0.48 35 15 856 -15
26FEB26 40.00 C 1.45 1.45 1.45 1.50 +0.40 36 7 157 -6
26FEB26 41.00 C 1.12 1.12 1.12 1.12 +0.30 36 1 217 +1
26FEB26 42.00 C 0.85 0.88 0.85 0.86 +0.27 37 4 77 +4
26FEB26 43.00 C 0.66 0.66 0.66 0.62 +0.21 37 5 207 0
26FEB26 44.00 C 0.36 0.42 0.36 0.44 +0.15 37 4 175 +4
26FEB26 45.00 C 0.32 0.38 0.32 0.31 +0.12 37 4 187 +4
26FEB26 46.00 C 0.24 0.24 0.24 0.21 +0.08 37 15 39 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.14 +0.05 37 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 23.75 +1.10 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.35 +1.01 104 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.75 +1.04 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.25 +1.01 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.76 +1.04 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.26 +1.03 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.76 +0.91 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.26 +1.12 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.77 +1.02 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.27 +1.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.28 +1.01 50 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 17.28 +0.88 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 16.18 +0.64 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 15.33 +0.96 52 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 14.23 +0.86 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.24 +1.06 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.35 +0.86 41 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.38 +0.84 41 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.37 +0.93 35 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 9.50 +0.99 41 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.57 +0.99 40 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.62 +0.95 37 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.68 +0.62 35 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.76 +0.49 32 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.11 +0.84 36 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.48 +0.84 37 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.74 +0.61 36 0 194 0
30MAR26 38.00 C 0.00 0.00 0.00 3.19 +0.53 36 0 168 0
30MAR26 39.00 C 2.76 2.76 2.74 2.68 +0.49 36 30 155 0
30MAR26 40.00 C 0.00 0.00 0.00 2.27 +0.47 37 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.85 +0.36 37 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.53 +0.32 37 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 1.26 +0.29 37 0 57 0
30MAR26 44.00 C 0.00 0.00 0.00 1.01 +0.24 37 0 61 0
30MAR26 45.00 C 0.00 0.00 0.00 0.80 +0.20 37 0 29 0
30MAR26 46.00 C 0.00 0.00 0.00 0.63 +0.16 37 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.50 +0.14 37 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.39 +0.11 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.27 +0.79 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.35 +0.83 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.38 +0.81 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.43 +0.79 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.51 +0.77 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.57 +0.71 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.92 +1.12 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.85 +0.54 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.16 +0.66 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.47 +0.77 35 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 5.05 +0.95 38 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.41 +0.79 38 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.67 +0.51 36 0 697 0
29APR26 39.00 C 3.31 3.31 3.29 3.19 +0.48 36 280 525 +229
29APR26 40.00 C 2.84 2.84 2.84 2.78 +0.46 37 265 295 +235
29APR26 41.00 C 0.00 0.00 0.00 2.38 +0.40 37 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 2.04 +0.36 37 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.73 +0.32 37 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.45 +0.28 37 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.21 +0.24 37 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 1.00 +0.20 37 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 0.83 +0.18 37 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.68 +0.15 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.76 +1.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.26 +0.95 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.98 +0.94 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.26 +1.03 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.77 +1.02 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.28 +1.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.40 +1.12 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.34 +0.94 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.33 +0.63 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.58 +1.14 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.45 +0.76 28 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.48 +0.78 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.62 +0.98 38 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.69 +1.03 37 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.76 +0.90 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.89 +0.83 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.94 +0.76 34 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.15 +0.83 34 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.47 +0.76 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.66 +0.81 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.32 +0.97 39 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.45 +0.56 36 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.81 +0.61 36 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 4.27 +0.43 36 0 81 0
29JUN26 39.00 C 3.81 3.81 3.81 3.89 +0.49 37 10 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.46 +0.45 37 0 77 0
29JUN26 41.00 C 0.00 0.00 0.00 3.07 +0.44 37 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.72 +0.42 38 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 2.41 +0.42 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 2.09 +0.36 37 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.83 +0.34 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.59 +0.30 37 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 1.38 +0.27 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.19 +0.27 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.40 +1.10 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.34 +0.89 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.40 +0.70 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.58 +1.06 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.45 +0.76 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.56 +0.86 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.62 +0.90 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.71 +0.70 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.89 +0.79 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.08 +0.78 35 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.35 +0.67 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.59 +0.72 36 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.97 +0.96 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.23 +0.65 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.65 +0.69 36 0 1,925 0
29SEP26 36.00 C 6.11 6.14 6.11 6.05 +0.54 36 30 58 -15
29SEP26 37.00 C 0.00 0.00 0.00 5.54 +0.59 36 0 263 0
29SEP26 38.00 C 0.00 0.00 0.00 5.26 +0.68 38 0 47 0
29SEP26 39.00 C 0.00 0.00 0.00 4.70 +0.53 37 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 4.29 +0.50 37 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.92 +0.47 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.58 +0.48 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.26 +0.44 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.98 +0.45 38 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.69 +0.41 38 0 34 0
29SEP26 46.00 C 0.00 0.00 0.00 2.42 +0.36 38 0 30 0
29SEP26 47.00 C 2.43 2.43 2.43 2.20 +0.42 38 15 15 +15
29SEP26 48.00 C 0.00 0.00 0.00 1.98 +0.33 38 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 17.34 +0.89 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 16.40 +0.70 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.58 +1.02 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 14.51 +0.81 31 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.60 +0.74 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.81 +0.89 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.95 +0.73 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.15 +0.77 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.37 +0.66 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.71 +0.72 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.09 +0.70 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.43 +0.71 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.83 +0.60 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.28 +0.65 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.72 +0.53 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.35 +0.60 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.85 +0.43 37 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.50 +0.48 37 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 5.10 +0.45 37 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.74 +0.43 37 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.39 +0.40 37 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 4.07 +0.39 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.81 +0.42 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.54 +0.41 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.27 +0.41 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.99 +0.42 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.77 +0.40 38 0 1 0
TOTAL CALL 800 20,796 +557
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 329 0
29JAN26 33.00 P 0.03 0.03 0.03 0.01 -0.01 47 10 267 -10
29JAN26 34.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 521 0
29JAN26 35.00 P 0.08 0.08 0.08 0.04 -0.07 41 20 831 0
29JAN26 36.00 P 0.00 0.00 0.00 0.11 -0.14 41 0 219 0
29JAN26 37.00 P 0.30 0.30 0.28 0.26 -0.26 41 69 198 0
29JAN26 38.00 P 0.50 0.51 0.50 0.53 -0.36 41 30 319 +30
29JAN26 39.00 P 0.00 0.00 0.00 0.94 -0.58 42 0 57 0
29JAN26 40.00 P 1.51 1.51 1.51 1.53 -0.70 43 15 35 +5
29JAN26 41.00 P 0.00 0.00 0.00 2.25 -0.86 44 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.10 -0.94 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.03 -0.99 51 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.01 -1.03 58 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.01 -0.85 66 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.00 -0.90 73 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.00 -0.86 80 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.99 -0.87 86 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 104 0
26FEB26 32.00 P 0.13 0.13 0.13 0.07 -0.05 37 14 137 +14
26FEB26 33.00 P 0.18 0.18 0.18 0.13 -0.08 36 3 154 0
26FEB26 34.00 P 0.34 0.34 0.34 0.23 -0.11 37 2 76 +2
26FEB26 35.00 P 0.40 0.40 0.40 0.38 -0.18 37 3 111 +3
26FEB26 36.00 P 0.63 0.63 0.60 0.57 -0.26 36 26 86 +26
26FEB26 37.00 P 1.01 1.01 1.01 0.87 -0.32 36 10 175 0
26FEB26 38.00 P 1.50 1.50 1.30 1.20 -0.45 35 12 156 0
26FEB26 39.00 P 0.00 0.00 0.00 1.73 -0.45 37 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 2.30 -0.57 38 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 2.95 -0.50 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 3.67 -0.74 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.47 -0.70 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.32 -0.72 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.22 -0.85 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.16 -0.84 45 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 8.13 -0.94 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.99 -0.87 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.11 -0.06 37 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.18 -0.07 37 0 418 0
30MAR26 32.00 P 0.00 0.00 0.00 0.28 -0.12 37 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.42 -0.16 37 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.61 -0.19 37 0 95 0
30MAR26 35.00 P 1.00 1.00 1.00 0.84 -0.23 37 2 87 +2
30MAR26 36.00 P 1.46 1.46 1.46 1.12 -0.28 37 15 111 +15
30MAR26 37.00 P 1.47 1.47 1.47 1.46 -0.35 37 125 214 +125
30MAR26 38.00 P 0.00 0.00 0.00 1.88 -0.42 37 0 62 0
30MAR26 39.00 P 0.00 0.00 0.00 2.37 -0.49 37 0 86 0
30MAR26 40.00 P 2.92 2.92 2.92 2.91 -0.54 37 15 60 +15
30MAR26 41.00 P 0.00 0.00 0.00 3.53 -0.64 37 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 4.28 -0.70 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.72 -1.06 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.75 -0.86 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.56 -0.89 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.27 -0.86 37 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.14 -0.93 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.32 -0.80 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.15 -0.06 37 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.23 -0.09 37 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.34 -0.12 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.48 -0.15 37 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.67 -0.16 37 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 0.89 -0.20 37 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 1.16 -0.25 37 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.47 -0.31 36 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 1.86 -0.36 36 0 320 0
29APR26 38.00 P 0.00 0.00 0.00 2.30 -0.42 37 0 677 0
29APR26 39.00 P 0.00 0.00 0.00 2.78 -0.50 37 250 624 +250
29APR26 40.00 P 0.00 0.00 0.00 3.35 -0.51 37 250 286 +250
29APR26 41.00 P 3.95 3.95 3.95 3.94 -0.58 37 8 28 0
29APR26 42.00 P 0.00 0.00 0.00 4.63 -0.46 37 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 5.39 -0.73 38 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.11 -0.81 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.79 -0.97 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.77 -0.83 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.63 -0.76 41 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.52 -0.79 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 -0.07 37 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.39 -0.10 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.53 -0.12 37 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.69 -0.14 37 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 0.89 -0.19 37 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.14 -0.21 37 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.39 -0.27 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 1.74 -0.26 37 0 30 0
29JUN26 35.00 P 2.13 2.13 2.13 2.09 -0.32 36 25 95 +25
29JUN26 36.00 P 0.00 0.00 0.00 2.52 -0.34 36 0 29 0
29JUN26 37.00 P 0.00 0.00 0.00 2.98 -0.38 36 0 36 0
29JUN26 38.00 P 0.00 0.00 0.00 3.49 -0.42 37 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.04 -0.46 36 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 4.64 -0.50 37 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.27 -0.54 37 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 5.95 -0.66 37 0 74 0
29JUN26 43.00 P 0.00 0.00 0.00 6.58 -0.86 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.40 -0.77 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.17 -0.59 37 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.07 -0.52 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.94 -0.64 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.77 -0.57 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 -0.05 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.06 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 -0.07 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 -0.07 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 -0.13 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.00 -0.13 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.23 -0.17 37 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.46 -0.18 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.78 -0.19 37 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 2.11 -0.22 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.48 -0.25 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.89 -0.27 37 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.33 -0.31 37 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 3.81 -0.35 36 0 1,008 0
29SEP26 38.00 P 0.00 0.00 0.00 4.34 -0.37 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.90 -0.41 37 0 5 0
29SEP26 40.00 P 5.80 5.80 5.80 5.50 -0.43 37 15 30 +15
29SEP26 41.00 P 6.45 6.45 6.45 6.13 -0.46 37 5 11 +5
29SEP26 42.00 P 0.00 0.00 0.00 6.79 -0.49 37 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.48 -0.48 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.28 -0.47 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.01 -0.51 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.77 -0.59 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.54 -0.58 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.44 -0.70 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 -0.07 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 -0.07 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.62 -0.09 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.78 -0.12 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 -0.10 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.16 -0.15 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.43 -0.17 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.69 -0.21 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 -0.20 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.21 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.72 -0.24 37 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.13 -0.26 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.57 -0.29 37 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.04 -0.31 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.55 -0.33 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.09 -0.31 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.65 -0.35 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.20 -0.42 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.84 -0.42 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.49 -0.45 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.17 -0.61 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.97 -0.55 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.64 -0.63 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.46 -0.53 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.17 -0.60 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.05 -0.57 39 0 0 0
TOTAL PUT 924 27,660 +772
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$ 5.53
29JAN26 4.20 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.53 +0.05 0 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.29 +0.05 22 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 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 81 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.32 +0.05 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.14 +0.02 16 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 +0.01 17 0 80 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 +0.04 14 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.57 +0.04 16 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 +0.03 18 0 8,199 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 +0.02 19 0 1,620 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.68 +0.03 15 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.59 +0.03 16 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 +0.04 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.36 +0.02 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 +0.02 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 +0.03 15 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 +0.03 16 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.73 +0.04 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.64 +0.03 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.46 +0.03 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 +0.04 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 +0.03 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.02 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 +0.03 14 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.04 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 +0.05 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 +0.05 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.04 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 +0.04 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 +0.03 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.02 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 17 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 17 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 +0.03 15 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.04 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 +0.04 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.05 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 +0.04 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 +0.05 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 +0.05 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 +0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.03 18 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 17 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 0 38,215 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.06 -0.04 21 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.24 -0.06 26 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.48 -0.06 37 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.74 -0.05 58 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.99 -0.05 71 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.24 -0.05 83 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.49 -0.05 95 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.74 -0.05 106 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.99 -0.05 116 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.24 -0.05 126 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.49 -0.05 135 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 -0.03 17 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.26 -0.04 18 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.49 -0.05 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.74 -0.05 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.99 -0.05 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.24 -0.05 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.49 -0.05 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.74 -0.05 55 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.99 -0.05 61 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.24 -0.05 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.49 -0.05 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.01 19 0 326 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.31 -0.03 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.75 -0.04 26 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.00 -0.04 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.25 -0.04 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.50 -0.04 41 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.75 -0.04 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.00 -0.04 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.25 -0.04 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.50 -0.04 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.75 -0.04 61 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.20 -0.02 20 0 110 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.75 -0.04 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.00 -0.04 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.25 -0.04 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.50 -0.04 36 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.75 -0.04 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.00 -0.04 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.25 -0.04 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.02 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 -0.02 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 -0.04 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.25 -0.04 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.50 -0.04 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.75 -0.04 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.00 -0.04 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.25 -0.04 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 -0.04 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.75 -0.04 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.03 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.04 16 0 200 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 -0.05 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 -0.05 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.06 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 -0.07 10 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.45 -0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.68 -0.07 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 -0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 -0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.01 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.02 17 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.03 16 0 110 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.03 16 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.04 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 -0.05 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 -0.06 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
TOTAL PUT 0 9,726 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.08
29JAN26 2.80 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.58 +0.09 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.48 +0.10 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.38 +0.10 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.28 +0.09 0 0 340 0
29JAN26 3.90 C 0.00 0.00 0.00 0.20 +0.08 30 0 32 0
29JAN26 4.00 C 0.00 0.00 0.00 0.12 +0.06 28 0 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.06 +0.03 26 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 +0.02 28 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.99 +0.08 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.89 +0.09 29 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.58 +0.08 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.48 +0.07 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.39 +0.07 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.31 +0.07 21 0 184 0
26FEB26 3.90 C 0.00 0.00 0.00 0.24 +0.07 23 0 811 0
26FEB26 4.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 105 0
26FEB26 4.10 C 0.12 0.12 0.11 0.12 +0.03 23 220 230 +191
26FEB26 4.20 C 0.00 0.00 0.00 0.08 +0.02 24 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 +0.01 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 +0.02 26 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.99 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.89 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.69 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.61 +0.09 23 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.52 +0.09 24 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.43 +0.07 22 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.35 +0.07 22 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 +0.08 26 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.23 +0.06 24 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 +0.04 23 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.14 +0.05 25 0 2,394 0
30MAR26 4.30 C 0.00 0.00 0.00 0.11 +0.04 26 0 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 +0.03 26 0 20 0
30MAR26 4.50 C 0.05 0.05 0.05 0.06 +0.03 26 60 98 +60
30MAR26 4.60 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.02 26 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.72 +0.09 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.62 +0.08 20 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.54 +0.08 23 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.46 +0.07 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.39 +0.07 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.32 +0.06 23 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.27 +0.05 25 0 92 0
29APR26 4.10 C 0.00 0.00 0.00 0.22 +0.05 25 0 100 0
29APR26 4.20 C 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 +0.01 25 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.91 +0.07 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 +0.07 16 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.65 +0.07 20 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.57 +0.07 20 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 +0.07 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 +0.06 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.39 +0.09 24 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 +0.06 24 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 +0.05 23 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 +0.05 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 +0.04 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 +0.03 24 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 +0.03 25 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 +0.02 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 +0.02 26 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 +0.08 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.76 +0.09 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.68 +0.08 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 +0.08 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.54 +0.07 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 +0.07 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 +0.07 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 +0.06 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 +0.06 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 +0.05 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.03 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.03 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.02 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 65 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 +0.08 17 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.86 +0.10 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 +0.09 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 +0.09 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 +0.08 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 +0.08 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 +0.07 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 +0.07 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 +0.07 24 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 +0.06 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 +0.06 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 +0.06 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.05 24 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 +0.04 24 0 138 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 +0.03 24 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 +0.04 25 0 10 0
TOTAL CALL 280 16,444 +251
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 -0.03 25 0 131 0
29JAN26 4.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 200 0
29JAN26 4.10 P 0.00 0.00 0.00 0.08 -0.07 27 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.15 -0.08 29 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.23 -0.10 29 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.33 -0.10 37 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.43 -0.10 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.54 -0.09 62 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.64 -0.09 69 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.74 -0.09 77 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.84 -0.09 84 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.94 -0.09 91 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.19 -0.09 106 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.44 -0.09 121 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 -0.02 22 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.03 -0.02 25 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.06 -0.03 26 0 85 0
26FEB26 4.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 68 0
26FEB26 4.10 P 0.00 0.00 0.00 0.14 -0.05 26 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.20 -0.07 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.27 -0.09 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.35 -0.09 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.44 -0.10 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.54 -0.09 32 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.64 -0.09 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.74 -0.09 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.84 -0.09 44 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.95 -0.08 51 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.06 -0.02 24 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.10 -0.02 26 0 45 0
30MAR26 4.00 P 0.12 0.12 0.12 0.14 -0.03 26 6 218 +6
30MAR26 4.10 P 0.00 0.00 0.00 0.19 -0.04 26 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.24 -0.07 25 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 -0.08 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.39 -0.08 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.47 -0.09 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.56 -0.09 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.65 -0.09 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.75 -0.08 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.85 -0.08 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.95 -0.08 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.20 -0.08 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.45 -0.08 51 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.09 -0.03 25 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.12 -0.04 25 0 210 0
29APR26 4.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 180 0
29APR26 4.10 P 0.00 0.00 0.00 0.22 -0.04 26 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.28 -0.05 26 0 180 0
29APR26 4.30 P 0.00 0.00 0.00 0.33 -0.07 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.42 -0.06 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.49 -0.08 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.58 -0.08 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.66 -0.09 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.76 -0.08 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.85 -0.08 31 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.02 23 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 -0.02 24 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 -0.03 24 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.16 -0.03 24 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.25 -0.04 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.31 -0.05 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.37 -0.07 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.44 -0.08 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.52 -0.08 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.60 -0.08 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.68 -0.09 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.77 -0.09 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.86 -0.09 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.96 -0.07 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.21 -0.07 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.46 -0.07 39 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 -0.02 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.02 26 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.02 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 -0.03 26 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 -0.03 26 0 157 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 -0.05 26 0 329 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 -0.06 27 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 -0.07 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 -0.07 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 -0.08 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 -0.08 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 -0.08 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 -0.09 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 -0.09 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.06 -0.10 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.29 -0.10 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.53 -0.10 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.02 24 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.02 25 0 210 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.02 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 -0.02 26 0 83 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.04 26 0 28 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.04 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 -0.04 26 0 124 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 -0.05 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.06 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 -0.06 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 -0.07 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 -0.06 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 -0.07 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 -0.07 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.92 -0.08 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.00 -0.08 27 0 0 0
TOTAL PUT 6 14,789 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.64
29JAN26 19.00 C 0.00 0.00 0.00 10.64 +0.76 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.15 +0.91 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.65 +1.05 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.66 +0.84 84 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.66 +1.06 72 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.69 +1.04 83 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.66 +0.93 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.79 +1.08 79 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.66 +0.95 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.65 +0.90 0 0 404 0
29JAN26 28.00 C 1.30 2.00 1.30 1.74 +0.74 30 30 967 0
29JAN26 29.00 C 0.80 1.06 0.80 1.01 +0.54 34 124 903 +85
29JAN26 30.00 C 0.23 0.61 0.23 0.50 +0.31 35 483 822 +268
29JAN26 31.00 C 0.16 0.25 0.16 0.20 +0.14 35 2,644 3,248 +1,689
29JAN26 32.00 C 0.00 0.00 0.00 0.06 +0.04 34 0 262 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 2,588 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.67 +0.78 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.20 +0.96 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.70 +0.80 39 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.67 +0.80 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.67 +0.82 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.69 +1.03 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.79 +1.06 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.79 +1.03 34 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 3.72 +0.81 16 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.97 +0.82 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.17 +0.68 30 0 47 0
26FEB26 29.00 C 1.30 1.57 1.30 1.54 +0.55 30 12 872 +11
26FEB26 30.00 C 0.82 1.17 0.82 1.04 +0.41 30 11 1,171 -9
26FEB26 31.00 C 0.50 0.70 0.50 0.67 +0.29 31 27 903 0
26FEB26 32.00 C 0.48 0.48 0.48 0.42 +0.20 31 3 252 +3
26FEB26 33.00 C 0.00 0.00 0.00 0.25 +0.13 31 0 997 0
26FEB26 34.00 C 0.18 0.18 0.18 0.14 +0.08 31 4 414 +4
26FEB26 35.00 C 0.00 0.00 0.00 0.08 +0.05 32 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.24 +0.73 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.64 +0.96 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.24 +0.98 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.75 +0.86 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.25 +1.01 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.70 +0.80 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.76 +0.88 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.76 +0.91 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.78 +0.91 26 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.85 +0.84 30 0 0 0
30MAR26 25.00 C 5.05 5.05 5.05 4.92 +0.83 29 10 18 +10
30MAR26 26.00 C 0.00 0.00 0.00 3.98 +0.68 27 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.29 +0.74 30 0 427 0
30MAR26 28.00 C 2.24 2.24 2.24 2.60 +0.68 30 15 440 0
30MAR26 29.00 C 0.00 0.00 0.00 2.01 +0.59 31 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 1.51 +0.46 31 0 206 0
30MAR26 31.00 C 0.00 0.00 0.00 1.14 +0.40 31 0 673 0
30MAR26 32.00 C 0.00 0.00 0.00 0.82 +0.31 31 0 205 0
30MAR26 33.00 C 0.00 0.00 0.00 0.58 +0.24 31 0 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.40 +0.18 31 0 486 0
30MAR26 35.00 C 0.32 0.32 0.32 0.27 +0.13 31 40 1,341 -15
30MAR26 36.00 C 0.00 0.00 0.00 0.17 +0.08 31 0 1,531 0
30MAR26 37.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 148 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.79 +0.90 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.30 +1.03 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.70 +0.80 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.80 +0.92 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.76 +0.91 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.78 +0.83 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.00 +0.83 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.02 +0.69 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.21 +0.69 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.50 +0.70 29 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.88 +0.66 30 0 947 0
29APR26 29.00 C 0.00 0.00 0.00 2.31 +0.60 30 0 332 0
29APR26 30.00 C 0.00 0.00 0.00 1.84 +0.52 30 250 915 +250
29APR26 31.00 C 0.00 0.00 0.00 1.45 +0.45 31 250 370 +250
29APR26 32.00 C 0.00 0.00 0.00 1.14 +0.40 31 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.87 +0.34 31 0 230 0
29APR26 34.00 C 0.48 0.48 0.48 0.65 +0.27 31 15 65 +15
29APR26 35.00 C 0.37 0.39 0.37 0.48 +0.21 31 30 50 +30
29APR26 36.00 C 0.33 0.33 0.33 0.34 +0.16 31 30 121 +30
29APR26 37.00 C 0.00 0.00 0.00 0.25 +0.12 31 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.17 +0.08 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.12 +0.06 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.86 +0.85 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.40 +1.14 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.82 +0.93 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.47 +0.93 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.86 +0.81 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.89 +0.75 25 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.95 +0.76 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.97 +0.68 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.16 +0.93 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.42 +0.99 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.65 +0.74 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.06 +0.95 33 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.39 +0.70 32 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.81 +0.62 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.29 +0.53 31 0 104 0
29JUN26 31.00 C 0.00 0.00 0.00 1.89 +0.49 32 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.54 +0.43 32 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.24 +0.37 32 0 21 0
29JUN26 34.00 C 0.98 1.01 0.98 0.98 +0.30 32 8 257 +7
29JUN26 35.00 C 0.00 0.00 0.00 0.77 +0.25 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.61 +0.21 32 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.47 +0.17 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.36 +0.13 31 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 +0.11 31 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.21 +0.08 31 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.16 +0.06 31 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 +0.05 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.95 +1.06 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.48 +0.94 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.92 +0.86 32 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.01 +0.87 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.99 +0.79 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.23 +0.86 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.29 +0.78 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.54 +0.72 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.90 +0.91 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.15 +0.61 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.73 +0.66 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.17 +0.56 31 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 2.72 +0.50 32 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 2.33 +0.44 32 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 2.00 +0.41 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.71 +0.36 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.46 +0.34 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.24 +0.30 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.05 +0.27 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.88 +0.25 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.74 +0.22 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.60 +0.16 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.52 +0.16 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.43 +0.13 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 +0.12 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.99 +1.06 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.51 +0.97 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.04 +0.98 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.15 +1.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.28 +1.07 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.38 +0.90 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.62 +0.87 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.89 +0.80 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.25 +0.82 31 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.67 +0.70 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.13 +0.64 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.66 +0.57 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.22 +0.51 31 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 2.86 +0.48 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.52 +0.44 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.22 +0.40 32 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 +0.36 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.74 +0.37 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.52 +0.32 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.33 +0.33 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.12 +0.25 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.97 +0.22 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.85 +0.21 32 0 0 0
TOTAL CALL 3,986 29,752 +2,628
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 558 0
29JAN26 27.00 P 0.06 0.06 0.06 0.04 -0.09 37 2 1,352 0
29JAN26 28.00 P 0.24 0.24 0.15 0.13 -0.26 36 38 786 -2
29JAN26 29.00 P 0.32 0.39 0.31 0.39 -0.47 36 159 1,150 -62
29JAN26 30.00 P 0.95 0.95 0.67 0.88 -0.71 37 145 549 +19
29JAN26 31.00 P 0.00 0.00 0.00 1.59 -0.94 38 0 111 0
29JAN26 32.00 P 0.00 0.00 0.00 2.49 -0.93 44 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.39 -1.03 41 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.49 -0.98 66 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.44 -0.98 69 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.44 -0.98 78 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.58 -0.84 106 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.44 -0.98 94 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.41 -1.01 95 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.50 -0.92 120 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 35 0
26FEB26 25.00 P 0.10 0.10 0.10 0.05 -0.06 31 15 1,062 0
26FEB26 26.00 P 0.13 0.13 0.13 0.13 -0.12 32 4 250 +4
26FEB26 27.00 P 0.35 0.35 0.25 0.27 -0.20 32 397 742 -223
26FEB26 28.00 P 0.00 0.00 0.00 0.52 -0.30 32 0 3,122 0
26FEB26 29.00 P 0.00 0.00 0.00 0.86 -0.48 31 0 544 0
26FEB26 30.00 P 0.00 0.00 0.00 1.40 -0.56 33 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.03 -0.67 33 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.79 -0.73 34 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.65 -0.82 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.57 -0.90 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.44 -0.98 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.44 -0.98 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.58 -1.09 55 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.44 -0.98 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.62 -0.85 66 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.50 -0.92 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 176 0
30MAR26 22.00 P 0.05 0.05 0.05 0.02 -0.02 32 1 631 -1
30MAR26 23.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 -0.07 31 0 452 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 -0.11 31 0 605 0
30MAR26 26.00 P 0.00 0.00 0.00 0.33 -0.18 31 0 330 0
30MAR26 27.00 P 0.00 0.00 0.00 0.55 -0.25 31 0 1,566 0
30MAR26 28.00 P 1.13 1.13 0.84 0.86 -0.33 32 54 642 +42
30MAR26 29.00 P 1.50 1.50 1.50 1.27 -0.43 32 6 523 -1
30MAR26 30.00 P 0.00 0.00 0.00 1.79 -0.53 32 0 973 0
30MAR26 31.00 P 2.45 2.45 2.45 2.40 -0.60 32 15 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.10 -0.68 33 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.89 -0.72 34 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.71 -0.81 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.66 -0.80 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.61 -0.82 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.60 -1.07 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.45 -1.13 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.62 -0.98 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.58 -1.01 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.58 -0.84 55 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.58 -0.84 58 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.19 -0.07 31 0 30 0
29APR26 25.00 P 0.00 0.00 0.00 0.32 -0.10 31 0 168 0
29APR26 26.00 P 0.00 0.00 0.00 0.50 -0.16 31 0 383 0
29APR26 27.00 P 0.00 0.00 0.00 0.74 -0.27 31 0 457 0
29APR26 28.00 P 1.10 1.10 1.10 1.09 -0.35 31 7 861 +7
29APR26 29.00 P 0.00 0.00 0.00 1.52 -0.40 31 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.05 -0.48 31 250 595 +250
29APR26 31.00 P 0.00 0.00 0.00 2.66 -0.55 32 250 265 +146
29APR26 32.00 P 0.00 0.00 0.00 3.33 -0.67 32 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.09 -0.80 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.93 -0.80 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.80 -0.72 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.61 -0.87 34 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.66 -1.01 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.45 -1.13 34 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.62 -0.98 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.06 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.08 31 0 130 0
29JUN26 23.00 P 0.39 0.41 0.39 0.40 -0.10 32 75 734 -75
29JUN26 24.00 P 0.00 0.00 0.00 0.58 -0.15 31 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 -0.22 31 0 885 0
29JUN26 26.00 P 1.12 1.12 1.12 1.12 -0.28 31 7 47 +7
29JUN26 27.00 P 0.00 0.00 0.00 1.49 -0.35 31 0 378 0
29JUN26 28.00 P 0.00 0.00 0.00 1.95 -0.40 31 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.47 -0.46 31 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.06 -0.52 31 0 127 0
29JUN26 31.00 P 0.00 0.00 0.00 3.71 -0.56 31 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 4.42 -0.54 31 0 35 0
29JUN26 33.00 P 0.00 0.00 0.00 5.21 -0.52 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 6.12 -0.45 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.81 -0.57 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.67 -0.60 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.68 -0.74 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.61 -0.69 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.38 -0.69 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.29 -0.70 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.25 -0.79 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.17 -0.95 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.05 32 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 -0.06 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 -0.07 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.09 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 -0.13 32 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.17 32 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 -0.19 32 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.30 -0.23 32 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.65 -0.29 32 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.07 -0.35 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.54 -0.39 32 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.07 -0.44 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.64 -0.50 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 -0.55 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.96 -0.63 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.82 -0.47 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.49 -0.65 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.27 -0.70 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.08 -0.73 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.90 -0.77 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.78 -0.78 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.63 -0.82 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.50 -0.89 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.38 -0.99 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.30 -1.00 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.08 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 -0.09 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 -0.12 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 -0.16 32 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 -0.20 32 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 -0.23 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 -0.27 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.00 -0.32 31 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 2.53 -0.27 32 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 2.96 -0.36 32 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 3.48 -0.42 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.05 -0.47 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.68 -0.51 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.34 -0.60 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.06 -0.63 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.76 -0.70 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.53 -0.78 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.24 -0.90 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.20 -0.78 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.01 -0.76 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.87 -0.78 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.73 -0.81 32 0 0 0
TOTAL PUT 1,425 27,570 +111
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$ 18.00
29JAN26 13.00 C 0.00 0.00 0.00 5.00 -0.09 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.50 -0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.01 -0.11 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.51 -0.13 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.51 -0.08 0 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.01 -0.09 0 0 15 0
29JAN26 17.50 C 0.62 0.66 0.47 0.54 -0.08 15 141 354 -71
29JAN26 18.00 C 0.13 0.19 0.13 0.21 -0.04 18 78 462 +2
29JAN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 684 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 468 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.05 -0.22 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.54 -0.12 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.57 -0.16 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.62 -0.09 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.06 -0.14 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.62 -0.04 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.12 -0.07 17 0 0 0
26FEB26 17.50 C 0.77 0.77 0.77 0.74 -0.05 18 15 32 +14
26FEB26 18.00 C 0.00 0.00 0.00 0.42 -0.05 17 0 120 0
26FEB26 18.50 C 0.00 0.00 0.00 0.21 -0.04 16 0 215 0
26FEB26 19.00 C 0.06 0.08 0.06 0.09 -0.03 16 40 393 +17
26FEB26 19.50 C 0.03 0.03 0.03 0.04 -0.01 17 20 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.19 -0.08 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.68 -0.07 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.69 -0.05 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.11 -0.05 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.69 -0.08 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.21 +0.01 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.76 -0.03 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.35 -0.06 21 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.99 -0.05 21 0 177 0
30MAR26 18.00 C 0.00 0.00 0.00 0.68 -0.06 20 0 286 0
30MAR26 18.50 C 0.00 0.00 0.00 0.47 -0.04 20 0 143 0
30MAR26 19.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 207 0
30MAR26 19.50 C 0.00 0.00 0.00 0.19 -0.03 20 0 144 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 28 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 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 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 5.19 -0.08 41 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.68 -0.07 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.12 -0.06 22 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.69 -0.05 29 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.19 0.00 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.69 -0.08 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.25 +0.01 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.83 0.00 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.44 -0.07 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.13 -0.02 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.83 -0.06 20 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.62 -0.03 20 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.44 -0.03 20 0 36 0
29APR26 19.50 C 0.00 0.00 0.00 0.30 -0.03 20 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 5.19 -0.08 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.68 -0.07 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.16 -0.11 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.79 +0.01 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.28 -0.02 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.83 +0.01 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.34 -0.05 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.94 -0.09 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.55 -0.09 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.26 -0.03 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.98 -0.02 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.74 -0.02 20 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.55 -0.01 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.40 -0.01 20 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 520 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 20 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 5.19 -0.08 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.69 -0.07 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.16 -0.11 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.79 +0.01 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.28 -0.03 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.83 -0.08 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.37 -0.13 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.00 -0.14 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.68 -0.08 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.40 -0.07 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.15 -0.06 21 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.93 -0.07 21 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.80 -0.01 22 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.61 -0.04 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.49 -0.04 21 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.03 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 5.19 -0.08 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.69 -0.07 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.16 -0.11 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.79 +0.01 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.28 -0.03 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.83 -0.09 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.44 -0.07 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 -0.06 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.87 -0.04 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.59 -0.04 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.31 -0.03 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 -0.03 20 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 -0.02 20 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 -0.03 20 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.02 20 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.01 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.01 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -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 294 7,146 -38
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.07 0.08 0.07 0.04 0.00 18 6 297 +1
29JAN26 18.00 P 0.25 0.25 0.23 0.19 +0.02 17 17 195 0
29JAN26 18.50 P 0.00 0.00 0.00 0.55 +0.06 19 0 109 0
29JAN26 19.00 P 0.00 0.00 0.00 1.03 +0.08 27 0 34 -2
29JAN26 19.50 P 0.00 0.00 0.00 1.52 +0.10 33 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.03 +0.11 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.03 +0.11 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.03 +0.11 73 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.03 +0.11 86 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.00 0.00 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.02 +0.10 104 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.03 +0.11 120 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.02 +0.02 124 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.03 +0.11 140 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 23 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 19 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 184 0
26FEB26 17.00 P 0.09 0.09 0.09 0.07 0.00 17 32 166 +23
26FEB26 17.50 P 0.00 0.00 0.00 0.18 +0.01 17 0 144 0
26FEB26 18.00 P 0.42 0.42 0.42 0.38 +0.03 17 5 111 0
26FEB26 18.50 P 0.00 0.00 0.00 0.68 +0.05 17 0 57 0
26FEB26 19.00 P 0.00 0.00 0.00 1.07 +0.06 18 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.54 +0.08 21 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.03 +0.07 24 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.03 +0.02 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.03 +0.11 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.03 +0.11 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.00 0.00 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.02 +0.06 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.20 +0.09 86 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.03 -0.06 70 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.18 +0.26 96 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 23 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.10 0.10 0.10 0.06 0.00 20 7 47 +7
30MAR26 16.50 P 0.00 0.00 0.00 0.12 0.00 20 0 96 0
30MAR26 17.00 P 0.28 0.28 0.28 0.22 0.00 20 5 246 +5
30MAR26 17.50 P 0.48 0.48 0.48 0.39 +0.03 20 25 228 +9
30MAR26 18.00 P 0.65 0.65 0.64 0.59 +0.02 20 3 257 +1
30MAR26 18.50 P 0.84 0.84 0.84 0.89 +0.05 20 15 162 -15
30MAR26 19.00 P 1.18 1.18 1.18 1.23 +0.05 20 15 186 +15
30MAR26 19.50 P 0.00 0.00 0.00 1.63 +0.08 21 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.03 +0.05 19 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.09 +0.08 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.03 +0.11 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.05 +0.13 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.00 0.00 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.02 +0.06 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.20 +0.09 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.03 -0.06 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.18 +0.14 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.00 +0.04 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.00 +0.08 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 0.00 20 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 30 0
29APR26 16.50 P 0.00 0.00 0.00 0.19 +0.01 20 0 16 0
29APR26 17.00 P 0.00 0.00 0.00 0.31 +0.02 20 0 19 0
29APR26 17.50 P 0.00 0.00 0.00 0.48 +0.03 20 0 53 0
29APR26 18.00 P 0.00 0.00 0.00 0.70 +0.04 20 0 47 0
29APR26 18.50 P 0.00 0.00 0.00 0.98 +0.05 20 0 14 0
29APR26 19.00 P 0.00 0.00 0.00 1.31 +0.05 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.70 +0.08 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.03 +0.05 17 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.09 +0.07 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.03 +0.11 27 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.05 -0.02 33 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.03 +0.03 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.06 +0.10 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 +0.03 19 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.32 +0.03 19 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.49 +0.06 20 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.68 +0.06 19 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 0.90 +0.06 19 0 64 0
29JUN26 18.00 P 0.00 0.00 0.00 1.16 +0.04 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.49 +0.08 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.83 +0.04 18 0 53 0
29JUN26 19.50 P 0.00 0.00 0.00 2.20 +0.02 17 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.66 +0.06 18 0 130 0
29JUN26 21.00 P 0.00 0.00 0.00 3.53 +0.09 16 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 4.46 +0.08 0 0 290 0
29JUN26 23.00 P 0.00 0.00 0.00 5.43 +0.09 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.37 +0.10 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.33 +0.15 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.36 +0.15 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.24 +0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.36 +0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.28 +0.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.20 +0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.01 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.02 22 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 +0.02 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 +0.04 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.77 +0.02 22 0 129 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 +0.04 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.25 +0.02 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.54 +0.03 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.85 +0.02 22 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.21 +0.10 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.58 +0.07 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.98 +0.14 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.83 +0.08 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.75 +0.14 26 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.70 +0.22 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.57 -0.04 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.68 +0.27 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.49 +0.14 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.45 +0.12 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.51 +0.09 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 +0.04 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 +0.02 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.55 +0.04 21 0 7 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 +0.07 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 +0.04 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 +0.05 21 0 12 0
30DEC26 17.50 P 1.35 1.35 1.35 1.38 +0.04 21 1 10 +1
30DEC26 18.00 P 0.00 0.00 0.00 1.66 +0.05 21 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.98 +0.05 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.32 +0.06 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 +0.06 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.07 +0.07 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.90 +0.11 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.80 +0.08 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.74 +0.09 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.71 +0.10 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.68 +0.13 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.65 +0.19 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.61 +0.15 33 0 0 0
TOTAL PUT 131 6,026 +45
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$ 15.06
29JAN26 9.25 C 0.00 0.00 0.00 5.82 -0.08 119 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.56 -0.09 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.31 -0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.08 -0.07 121 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.57 -0.08 87 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.07 -0.08 76 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.57 -0.07 65 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.07 -0.08 54 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.58 -0.07 59 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.08 -0.06 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.59 -0.05 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.08 -0.11 26 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.60 -0.07 21 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.21 -0.05 18 0 34 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 374 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.56 -0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.31 -0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.57 -0.08 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.58 -0.10 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.12 -0.07 15 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.69 -0.06 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.37 -0.04 16 0 7 0
26FEB26 15.50 C 0.17 0.17 0.17 0.16 -0.04 16 150 187 +148
26FEB26 16.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 38 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.31 -0.12 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.08 -0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.82 -0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.57 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.32 -0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.09 -0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.84 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.58 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.35 -0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.09 -0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.59 -0.06 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.10 -0.07 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.64 -0.06 12 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.19 -0.06 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.81 -0.06 16 0 119 0
30MAR26 15.00 C 0.50 0.50 0.50 0.51 -0.04 16 15 846 0
30MAR26 15.50 C 0.31 0.31 0.31 0.30 -0.03 17 4 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.16 -0.02 17 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 0.00 18 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 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 33 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 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.61 -0.11 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.35 -0.12 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.10 -0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.61 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.70 -0.05 15 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.26 -0.08 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.90 -0.07 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.62 -0.05 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.40 -0.04 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.25 -0.02 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.14 -0.03 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 6.60 -0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.35 -0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.11 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.85 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.61 -0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.36 -0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.12 -0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.70 -0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.23 -0.07 10 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 -0.08 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.43 -0.08 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.10 -0.07 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.83 -0.05 17 0 126 0
29JUN26 15.50 C 0.57 0.57 0.57 0.59 -0.05 17 2 69 +2
29JUN26 16.00 C 0.00 0.00 0.00 0.42 -0.04 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 -0.04 18 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.86 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.62 -0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.38 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.39 -0.07 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.01 -0.13 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 0.00 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.34 -0.05 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.07 -0.04 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.04 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 -0.03 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.01 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.03 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 18 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 0.00 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 5.64 -0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.17 -0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.35 -0.07 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.93 -0.07 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.54 -0.05 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.24 -0.05 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.89 -0.04 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.58 -0.03 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 -0.07 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 -0.02 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 -0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.01 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 -0.01 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 0.00 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 171 4,597 +150
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 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 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 176 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,467 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 98 0
29JAN26 15.00 P 0.00 0.00 0.00 0.14 +0.02 18 0 254 0
29JAN26 15.50 P 0.49 0.49 0.49 0.48 +0.06 19 15 48 0
29JAN26 16.00 P 0.00 0.00 0.00 0.95 +0.06 24 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 1.45 +0.05 34 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.95 +0.07 43 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.44 +0.06 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.94 +0.05 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.94 +0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 29 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 62 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 +0.01 16 0 24 0
26FEB26 15.00 P 0.00 0.00 0.00 0.26 +0.01 16 0 103 0
26FEB26 15.50 P 0.60 0.60 0.60 0.58 +0.05 17 2 14 +2
26FEB26 16.00 P 0.00 0.00 0.00 0.99 +0.06 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.47 +0.07 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.95 +0.06 24 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.95 +0.07 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.45 -0.01 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.95 +0.07 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.45 +0.07 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.95 -0.04 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.95 +0.06 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.94 +0.04 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.94 +0.06 0 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 42 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 64 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.09 0.09 0.09 0.09 +0.01 17 4 12 +4
30MAR26 14.50 P 0.00 0.00 0.00 0.20 +0.02 17 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.39 +0.03 17 0 25 0
30MAR26 15.50 P 0.68 0.68 0.68 0.68 +0.04 17 7 21 +7
30MAR26 16.00 P 0.00 0.00 0.00 1.06 +0.06 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.50 +0.07 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.97 +0.05 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.46 +0.06 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.95 +0.05 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.45 -0.01 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.95 +0.07 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.45 +0.07 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.95 -0.04 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.95 +0.06 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.95 +0.05 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.95 +0.07 53 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 0.02 0.02 0.01 0.00 18 10 49 +10
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 0.14 +0.01 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.27 +0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.47 +0.02 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.76 +0.03 18 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 1.11 +0.04 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.53 +0.05 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.99 +0.06 20 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.47 +0.04 22 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.97 +0.06 25 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.45 -0.01 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.95 +0.06 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.45 +0.06 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.95 -0.04 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.95 +0.06 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.95 +0.05 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.95 +0.07 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 90 0
29JUN26 13.00 P 0.08 0.08 0.08 0.07 0.00 18 4 15 +4
29JUN26 13.50 P 0.00 0.00 0.00 0.14 0.00 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 +0.01 18 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 +0.01 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 +0.01 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.90 +0.03 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.24 +0.04 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.62 +0.05 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.05 +0.06 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.50 +0.05 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.98 +0.05 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.45 -0.01 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.95 +0.04 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.45 +0.06 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.98 -0.01 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.95 +0.06 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.95 +0.05 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.97 +0.07 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 +0.01 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.01 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.02 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 +0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.06 +0.04 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.38 +0.05 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.74 +0.06 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.14 +0.07 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 +0.07 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.05 +0.08 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 +0.08 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.02 +0.10 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.46 +0.06 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.98 -0.01 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.95 +0.05 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.95 +0.05 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.97 +0.07 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 0.02 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.03 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.04 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 +0.04 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 +0.05 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.09 +0.06 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 +0.07 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.63 +0.02 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.03 +0.08 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 +0.08 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 +0.08 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.21 +0.08 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.65 +0.08 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 +0.09 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.58 +0.08 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 +0.08 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.08 +0.10 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.02 +0.09 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.99 +0.09 32 0 0 0
TOTAL PUT 42 5,059 +27
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$ 40.86
29JAN26 28.00 C 0.00 0.00 0.00 12.88 +0.28 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.86 +0.26 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.88 +0.22 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.86 +0.26 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.86 +0.25 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.86 +0.28 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.86 +0.05 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.89 +0.28 39 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.88 +0.29 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.89 +0.22 25 0 53 0
29JAN26 38.00 C 2.80 2.80 2.80 2.90 +0.25 23 4 193 0
29JAN26 39.00 C 1.52 1.65 1.44 2.00 +0.24 26 8 185 0
29JAN26 40.00 C 1.10 1.10 1.10 1.19 +0.16 25 1 1,008 0
29JAN26 41.00 C 0.36 0.45 0.36 0.58 +0.06 24 311 779 +299
29JAN26 42.00 C 0.14 0.14 0.14 0.26 +0.03 26 20 273 0
29JAN26 43.00 C 0.07 0.12 0.07 0.09 0.00 26 23 524 +18
29JAN26 44.00 C 0.05 0.05 0.05 0.03 0.00 26 8 210 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.90 +0.24 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.93 +0.22 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.91 +0.26 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.98 +0.30 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.96 +0.29 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.97 +0.16 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.99 +0.10 24 0 317 0
26FEB26 36.00 C 0.00 0.00 0.00 5.06 +0.37 26 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 4.10 +0.24 24 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.28 +0.26 25 0 85 0
26FEB26 39.00 C 2.35 2.35 2.35 2.48 +0.25 24 15 127 +15
26FEB26 40.00 C 0.00 0.00 0.00 1.81 +0.17 24 0 152 0
26FEB26 41.00 C 0.00 0.00 0.00 1.25 +0.12 24 0 1,060 0
26FEB26 42.00 C 0.78 0.78 0.78 0.84 +0.07 24 2 374 +2
26FEB26 43.00 C 0.42 0.57 0.40 0.55 +0.07 24 85 347 +80
26FEB26 44.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 201 0
26FEB26 45.00 C 0.17 0.22 0.17 0.19 +0.02 24 37 992 0
26FEB26 46.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 298 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 0.00 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 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 20.94 +0.31 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.96 +0.32 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.96 +0.28 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.95 -0.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.98 +0.31 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.96 +0.29 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.94 +0.25 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.00 +0.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.00 +0.27 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.03 +0.29 32 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.03 +0.26 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.08 +0.02 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.11 +0.32 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.03 -0.02 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.15 +0.28 27 0 33 0
30MAR26 35.00 C 5.98 5.98 5.98 6.22 +0.33 26 1 147 0
30MAR26 36.00 C 5.00 5.00 5.00 5.30 +0.23 25 2 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.45 +0.22 25 0 137 0
30MAR26 38.00 C 3.65 3.65 3.65 3.69 +0.22 25 2 90 0
30MAR26 39.00 C 0.00 0.00 0.00 3.05 +0.24 26 0 273 0
30MAR26 40.00 C 2.33 2.39 2.33 2.41 +0.18 26 6 823 +6
30MAR26 41.00 C 0.00 0.00 0.00 1.89 +0.14 26 0 172 0
30MAR26 42.00 C 0.00 0.00 0.00 1.46 +0.08 26 0 392 0
30MAR26 43.00 C 0.00 0.00 0.00 1.12 +0.09 26 0 42 0
30MAR26 44.00 C 0.00 0.00 0.00 0.82 +0.06 26 0 87 0
30MAR26 45.00 C 0.00 0.00 0.00 0.59 +0.05 26 0 52 0
30MAR26 46.00 C 0.00 0.00 0.00 0.42 +0.04 26 0 305 0
30MAR26 47.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 34 0
30MAR26 48.00 C 0.27 0.29 0.27 0.20 +0.02 26 26 56 +8
30MAR26 49.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 11.14 +0.25 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.14 +0.08 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.11 +0.15 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.33 +0.28 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.29 +0.02 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.42 +0.23 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.77 +0.25 29 0 5 0
29APR26 37.00 C 0.00 0.00 0.00 4.81 +0.25 26 0 0 0
29APR26 38.00 C 3.48 3.48 3.48 4.06 +0.20 25 2 0 -2
29APR26 39.00 C 0.00 0.00 0.00 3.47 +0.26 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.85 +0.20 26 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 2.35 +0.19 26 0 415 0
29APR26 42.00 C 0.00 0.00 0.00 1.91 +0.14 26 0 402 0
29APR26 43.00 C 0.00 0.00 0.00 1.54 +0.12 26 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.22 +0.10 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.95 +0.09 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.73 +0.07 26 0 21 0
29APR26 47.00 C 0.00 0.00 0.00 0.55 +0.05 26 0 34 0
29APR26 48.00 C 0.00 0.00 0.00 0.42 +0.05 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.31 +0.04 26 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.46 +0.55 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.24 +0.50 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.26 +0.05 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.28 +0.22 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.30 +0.41 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.33 +0.51 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.36 +0.10 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.38 +0.25 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.41 +0.25 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.47 +0.33 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.51 +0.29 32 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.69 +0.50 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.70 +0.32 30 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.79 +0.31 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 6.60 -0.07 22 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.19 +0.38 28 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.43 +0.35 27 0 6 0
29JUN26 38.00 C 4.65 4.72 4.43 4.57 +0.16 25 79 102 +77
29JUN26 39.00 C 0.00 0.00 0.00 3.94 +0.14 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.45 +0.20 26 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.93 +0.16 26 0 165 0
29JUN26 42.00 C 0.00 0.00 0.00 2.49 +0.14 26 0 213 0
29JUN26 43.00 C 0.00 0.00 0.00 2.09 +0.13 26 0 44 0
29JUN26 44.00 C 0.00 0.00 0.00 1.73 +0.11 26 0 3,322 0
29JUN26 45.00 C 0.00 0.00 0.00 1.42 +0.09 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.17 +0.09 26 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 0.94 +0.06 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.76 +0.06 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.61 +0.05 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.48 +0.04 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.33 +0.28 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.36 +0.10 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.40 +0.27 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.45 +0.29 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.47 +0.25 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.57 +0.26 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.69 +0.36 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.83 +0.31 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.94 +0.23 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.95 +0.04 24 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.41 +0.26 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.81 +0.38 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.05 +0.25 26 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.64 +0.36 28 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 4.00 +0.18 27 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 3.53 +0.17 27 0 125 0
29SEP26 42.00 C 3.11 3.15 3.11 3.15 +0.19 27 7 174 +3
29SEP26 43.00 C 0.00 0.00 0.00 2.73 +0.15 27 0 132 0
29SEP26 44.00 C 2.40 2.40 2.40 2.39 +0.14 27 4 18 +4
29SEP26 45.00 C 0.00 0.00 0.00 2.07 +0.14 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.79 +0.12 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.55 +0.12 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.33 +0.10 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.14 +0.09 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.94 +0.07 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.63 +0.05 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.48 +0.32 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.56 +0.27 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.68 +0.28 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.77 +0.32 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.89 +0.32 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.12 +0.30 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.52 +0.37 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.72 +0.20 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.12 +0.19 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.56 +0.18 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.05 +0.18 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 4.56 +0.16 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 4.13 +0.15 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.70 +0.13 26 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.35 +0.13 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.00 +0.13 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.69 +0.11 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.41 +0.11 27 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 2.14 +0.09 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.92 +0.08 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.76 +0.09 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.56 +0.07 27 0 74 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 +0.05 27 0 0 0
TOTAL CALL 643 19,544 +510
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 260 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 839 0
29JAN26 38.00 P 0.05 0.05 0.05 0.03 -0.02 27 20 1,022 0
29JAN26 39.00 P 0.26 0.26 0.11 0.10 -0.08 26 50 880 +25
29JAN26 40.00 P 0.61 0.61 0.32 0.31 -0.14 26 50 361 +30
29JAN26 41.00 P 1.08 1.08 0.79 0.73 -0.22 26 11 374 +2
29JAN26 42.00 P 0.00 0.00 0.00 1.40 -0.24 27 0 72 0
29JAN26 43.00 P 0.00 0.00 0.00 2.25 -0.31 29 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.19 -0.23 32 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.19 -0.36 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.18 -0.30 44 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.18 -0.29 51 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.17 -0.31 55 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.17 -0.50 60 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.17 -0.30 66 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.67 -0.29 79 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.18 -0.29 95 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.67 -0.30 103 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 194 0
26FEB26 37.00 P 0.17 0.17 0.17 0.14 -0.03 24 40 854 +40
26FEB26 38.00 P 0.00 0.00 0.00 0.27 -0.05 24 0 1,587 0
26FEB26 39.00 P 0.50 0.53 0.50 0.48 -0.09 24 9 384 +8
26FEB26 40.00 P 0.86 0.86 0.86 0.81 -0.14 24 2 609 +2
26FEB26 41.00 P 0.00 0.00 0.00 1.29 -0.16 24 0 66 0
26FEB26 42.00 P 1.98 1.98 1.98 1.88 -0.22 24 5 35 +5
26FEB26 43.00 P 0.00 0.00 0.00 2.63 -0.22 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.34 -0.16 23 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.37 -0.26 29 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.33 -0.27 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.33 -0.14 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.19 -0.45 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.20 -0.47 36 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.17 -0.53 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.69 -0.55 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.19 -0.32 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.69 -0.28 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 173 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 35 3 64 -3
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 0.00 26 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 292 0
30MAR26 36.00 P 0.33 0.33 0.33 0.27 -0.04 26 1 125 +1
30MAR26 37.00 P 0.43 0.43 0.43 0.42 -0.05 25 3 1,310 +3
30MAR26 38.00 P 0.00 0.00 0.00 0.65 -0.07 26 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.94 -0.11 25 0 232 0
30MAR26 40.00 P 0.00 0.00 0.00 1.33 -0.14 25 0 460 0
30MAR26 41.00 P 0.00 0.00 0.00 1.81 -0.17 25 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 2.39 -0.20 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.06 -0.19 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.81 -0.23 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.53 -0.31 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.46 -0.16 28 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.37 -0.25 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.29 -0.40 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.23 -0.44 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.23 -0.47 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.87 -0.37 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.20 -0.31 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.70 -0.27 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 200 0
29APR26 36.00 P 0.43 0.43 0.43 0.45 -0.03 26 10 33 +10
29APR26 37.00 P 0.00 0.00 0.00 0.65 -0.05 26 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 0.92 -0.07 26 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 1.25 -0.10 25 0 37 0
29APR26 40.00 P 0.00 0.00 0.00 1.66 -0.13 26 0 504 0
29APR26 41.00 P 0.00 0.00 0.00 2.15 -0.16 26 0 426 0
29APR26 42.00 P 0.00 0.00 0.00 2.72 -0.18 26 0 400 0
29APR26 43.00 P 0.00 0.00 0.00 3.37 -0.16 26 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 4.06 -0.28 26 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.83 -0.01 27 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.75 -0.14 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.51 -0.28 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.53 -0.16 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.32 -0.35 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.23 -0.47 28 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.87 -0.37 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 26 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 0.00 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.38 -0.03 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.53 -0.03 25 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.74 -0.03 25 0 132 0
29JUN26 36.00 P 0.00 0.00 0.00 0.99 -0.04 26 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.27 -0.06 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.61 -0.10 25 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 2.03 -0.12 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.50 -0.14 25 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 3.04 -0.15 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.63 -0.17 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.28 -0.28 25 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 5.14 -0.21 27 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.83 -0.15 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.41 -0.52 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.53 -0.20 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.09 -0.55 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.24 +0.07 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.03 -0.42 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.49 +0.06 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.82 -0.33 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.24 -0.27 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 0.10 -0.01 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 -0.02 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.75 -0.02 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.98 -0.03 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.23 -0.05 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 -0.04 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.89 -0.06 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.27 -0.08 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 2.72 -0.08 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.19 -0.14 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.73 -0.15 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.32 -0.16 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 4.96 -0.17 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 5.75 -0.28 27 0 37 0
29SEP26 45.00 P 0.00 0.00 0.00 6.47 -0.21 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.03 -0.50 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.02 -0.30 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.76 -0.39 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.75 -0.25 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.61 -0.22 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.71 -0.39 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.22 -0.18 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.56 -0.11 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 23 0
30DEC26 30.00 P 0.62 0.62 0.62 0.59 -0.01 27 3 19 +3
30DEC26 31.00 P 0.00 0.00 0.00 0.75 -0.03 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
30DEC26 33.00 P 1.28 1.28 1.28 1.18 -0.09 27 1 11 +1
30DEC26 34.00 P 0.00 0.00 0.00 1.49 -0.07 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.82 -0.06 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 2.17 -0.08 28 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.57 -0.09 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 3.01 -0.10 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.49 -0.11 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 4.00 -0.13 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.57 -0.13 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.15 -0.15 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.80 -0.15 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.46 -0.16 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.16 -0.18 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.89 -0.18 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.64 -0.20 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.44 -0.20 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.24 -0.21 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.08 -0.22 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 13.25 -0.23 31 0 0 0
TOTAL PUT 208 24,467 +127
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$ 9.73
29JAN26 5.00 C 0.00 0.00 0.00 4.83 +0.06 288 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.58 +0.09 269 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.31 -0.01 239 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.04 +0.01 209 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.83 +0.06 220 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.54 +0.02 180 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.29 +0.02 167 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 3.04 +0.02 153 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.79 +0.02 141 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 2.55 +0.03 134 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 2.24 -0.03 74 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 2.03 +0.03 100 0 1,041 0
29JAN26 8.00 C 0.00 0.00 0.00 1.75 -0.05 69 0 778 0
29JAN26 8.25 C 0.00 0.00 0.00 1.50 -0.04 60 0 646 0
29JAN26 8.50 C 1.19 1.19 1.19 1.27 -0.01 62 20 3,339 -20
29JAN26 8.75 C 0.95 1.00 0.95 1.04 -0.01 59 55 1,189 -30
29JAN26 9.00 C 0.77 0.77 0.77 0.80 -0.01 50 1 925 -1
29JAN26 9.25 C 0.58 0.58 0.58 0.59 -0.01 47 1 1,063 -1
29JAN26 9.50 C 0.39 0.45 0.39 0.43 0.00 49 30 877 -30
29JAN26 9.75 C 0.26 0.28 0.26 0.29 -0.01 48 57 1,403 -1
29JAN26 10.00 C 0.24 0.24 0.16 0.19 -0.01 49 311 2,305 +236
29JAN26 10.50 C 0.07 0.07 0.07 0.07 -0.01 49 11 2,024 -9
29JAN26 11.00 C 0.05 0.05 0.04 0.02 -0.01 49 230 1,244 +30
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,558 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.83 +0.06 138 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.59 +0.08 132 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.32 0.00 117 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.05 +0.02 102 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.83 +0.06 105 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.59 +0.07 100 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.33 +0.06 90 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.08 +0.06 83 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.84 +0.07 78 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.59 +0.07 72 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.34 +0.07 65 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.09 +0.05 59 0 485 0
26FEB26 8.00 C 1.79 1.79 1.79 1.81 +0.01 46 10 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.60 +0.05 48 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.41 +0.01 50 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.16 +0.01 43 0 544 0
26FEB26 9.00 C 0.00 0.00 0.00 1.00 0.00 45 0 714 0
26FEB26 9.25 C 0.00 0.00 0.00 0.84 0.00 45 0 912 0
26FEB26 9.50 C 0.67 0.67 0.67 0.69 0.00 45 25 1,139 0
26FEB26 9.75 C 0.56 0.56 0.56 0.57 0.00 45 10 877 -10
26FEB26 10.00 C 0.53 0.53 0.44 0.47 0.00 46 20 1,140 +19
26FEB26 10.50 C 0.29 0.33 0.29 0.29 -0.01 45 120 1,158 +6
26FEB26 11.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 5,339 0
26FEB26 11.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 319 0
26FEB26 12.00 C 0.11 0.11 0.11 0.06 0.00 46 100 315 +54
26FEB26 12.50 C 0.08 0.08 0.08 0.03 0.00 45 100 225 +100
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 47 0 130 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 184 0
30MAR26 3.70 C 0.00 0.00 0.00 6.13 +0.07 139 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.02 +0.07 131 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.89 +0.05 114 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.83 +0.07 128 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.70 0.00 113 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.65 +0.11 128 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.52 +0.06 115 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.44 +0.08 118 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.32 +0.05 109 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.23 +0.06 109 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.12 +0.05 103 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.03 +0.01 103 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.93 +0.06 100 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.84 +0.03 101 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.60 +0.09 96 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.32 0.00 82 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.10 -0.01 84 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.83 +0.06 73 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.63 +0.10 78 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.37 +0.07 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.11 +0.05 63 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.85 +0.02 56 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.65 +0.12 59 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.42 0.00 56 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.20 +0.09 54 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.99 -0.01 53 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.70 -0.01 44 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.56 0.00 48 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.42 +0.07 50 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.25 +0.05 49 0 1,519 0
30MAR26 9.25 C 0.00 0.00 0.00 1.08 +0.01 47 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.95 +0.01 48 0 1,142 0
30MAR26 9.75 C 0.00 0.00 0.00 0.82 0.00 47 0 402 0
30MAR26 10.00 C 0.00 0.00 0.00 0.72 0.00 48 0 842 0
30MAR26 10.50 C 0.60 0.60 0.60 0.54 0.00 48 1 1,026 -1
30MAR26 11.00 C 0.48 0.48 0.48 0.39 0.00 48 12 3,298 0
30MAR26 11.50 C 0.31 0.40 0.31 0.28 0.00 48 1,492 4,920 +1,219
30MAR26 12.00 C 0.30 0.30 0.27 0.19 -0.01 47 342 1,073 +200
30MAR26 12.50 C 0.22 0.22 0.22 0.14 0.00 48 160 666 +59
30MAR26 13.00 C 0.00 0.00 0.00 0.09 0.00 47 0 1,694 0
30MAR26 13.50 C 0.15 0.15 0.15 0.07 0.00 49 58 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 0.00 49 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 48 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 361 0
29APR26 6.25 C 0.00 0.00 0.00 3.63 +0.07 63 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.39 +0.01 60 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.11 -0.08 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.95 +0.06 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.65 +0.05 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.42 -0.10 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.23 +0.01 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.10 -0.01 51 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.91 0.00 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.72 +0.08 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.50 -0.07 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.41 +0.05 49 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.23 +0.01 47 0 805 0
29APR26 9.50 C 0.00 0.00 0.00 1.10 +0.01 47 0 887 0
29APR26 9.75 C 0.00 0.00 0.00 0.99 +0.01 47 0 114 0
29APR26 10.00 C 0.00 0.00 0.00 0.89 +0.01 48 0 182 0
29APR26 10.50 C 0.72 0.72 0.72 0.70 0.00 48 3 539 0
29APR26 11.00 C 0.55 0.55 0.55 0.54 0.00 47 10 305 0
29APR26 11.50 C 0.50 0.50 0.50 0.42 0.00 48 1 1,680 0
29APR26 12.00 C 0.42 0.42 0.42 0.32 0.00 48 45 546 +4
29APR26 12.50 C 0.00 0.00 0.00 0.24 0.00 47 0 232 0
29APR26 13.00 C 0.29 0.29 0.29 0.18 0.00 47 60 60 +10
29APR26 13.50 C 0.00 0.00 0.00 0.13 0.00 47 0 122 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 0.00 47 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 4.84 -0.03 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.60 -0.02 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.33 -0.01 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.10 -0.02 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.87 0.00 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.70 +0.05 59 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.49 +0.01 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.22 0.00 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.04 +0.04 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.84 0.00 53 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.64 +0.10 52 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.45 +0.09 52 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.26 +0.09 50 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 2.08 +0.07 50 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.92 +0.07 49 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.77 -0.01 49 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.61 +0.02 48 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.48 +0.02 48 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.34 -0.02 48 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.23 0.00 48 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.14 0.00 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.94 -0.01 48 0 92 0
29JUN26 11.00 C 0.00 0.00 0.00 0.78 0.00 48 0 866 0
29JUN26 11.50 C 0.75 0.75 0.75 0.64 0.00 48 12 1,246 0
29JUN26 12.00 C 0.63 0.63 0.63 0.52 -0.01 48 1 76 0
29JUN26 12.50 C 0.00 0.00 0.00 0.42 -0.01 47 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 0.34 -0.01 47 0 63 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 0.00 47 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 0.00 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 0.00 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 0.00 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 0.00 48 0 181 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 0.00 48 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.84 -0.04 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.61 -0.01 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.38 -0.02 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.15 -0.01 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.92 -0.01 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.70 +0.01 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.50 +0.01 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.31 +0.01 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.10 0.00 47 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.93 0.00 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.77 +0.01 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.58 -0.02 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.42 -0.03 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.27 -0.01 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.20 +0.07 50 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.00 -0.06 48 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.88 -0.05 48 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.75 0.00 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.64 -0.01 48 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.57 +0.02 49 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.45 +0.01 48 0 7 0
29SEP26 10.50 C 1.33 1.33 1.33 1.27 0.00 48 1 45 0
29SEP26 11.00 C 1.18 1.18 1.18 1.11 0.00 48 6 229 0
29SEP26 11.50 C 1.05 1.05 1.05 0.96 0.00 48 5 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.83 0.00 48 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.72 0.00 48 0 249 0
29SEP26 13.00 C 0.74 0.74 0.74 0.62 0.00 48 12 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 0.00 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 0.00 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 0.00 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.85 -0.03 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.63 +0.01 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.41 +0.01 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.20 -0.01 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.00 +0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.80 +0.03 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.60 +0.01 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.43 +0.04 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.26 +0.06 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.06 -0.05 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.91 +0.03 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.75 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.60 +0.02 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.47 +0.01 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 0.00 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.21 +0.01 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 0.00 46 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.96 -0.02 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.86 0.00 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.78 +0.01 47 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.69 +0.01 47 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 +0.01 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.38 +0.01 48 0 19 0
30DEC26 11.50 C 1.28 1.28 1.28 1.23 -0.01 48 1 12 +1
30DEC26 12.00 C 1.15 1.15 1.15 1.10 -0.01 48 6 7 +6
30DEC26 12.50 C 0.00 0.00 0.00 0.98 0.00 48 0 0 0
30DEC26 13.00 C 0.96 0.96 0.96 0.87 -0.01 48 5 5 +5
30DEC26 13.50 C 0.00 0.00 0.00 0.78 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.69 0.00 48 0 0 0
TOTAL CALL 3,334 75,517 +1,846
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 180 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 167 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 155 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 133 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 454 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,170 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 956 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,409 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1,421 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,224 0
29JAN26 8.75 P 0.03 0.03 0.03 0.03 0.00 50 50 1,467 0
29JAN26 9.00 P 0.07 0.07 0.04 0.05 -0.01 46 90 1,076 -4
29JAN26 9.25 P 0.09 0.09 0.09 0.10 -0.01 46 4 449 0
29JAN26 9.50 P 0.22 0.22 0.16 0.18 -0.01 46 24 250 +12
29JAN26 9.75 P 0.35 0.35 0.27 0.29 -0.02 46 9 1,183 +9
29JAN26 10.00 P 0.00 0.00 0.00 0.44 -0.03 46 0 232 0
29JAN26 10.50 P 0.00 0.00 0.00 0.83 -0.02 48 0 54 0
29JAN26 11.00 P 0.00 0.00 0.00 1.28 -0.03 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.77 +0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.27 +0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 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 77 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 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 51 0 757 0
26FEB26 7.25 P 0.02 0.02 0.02 0.01 0.00 46 3 1,668 0
26FEB26 7.50 P 0.03 0.03 0.03 0.02 0.00 46 1 637 -1
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 45 0 1,400 0
26FEB26 8.00 P 0.05 0.06 0.05 0.05 0.00 45 11 2,089 -9
26FEB26 8.25 P 0.00 0.00 0.00 0.08 0.00 45 0 1,799 0
26FEB26 8.50 P 0.12 0.12 0.12 0.11 -0.01 44 8 1,014 0
26FEB26 8.75 P 0.17 0.17 0.16 0.17 0.00 44 64 542 0
26FEB26 9.00 P 0.00 0.00 0.00 0.24 0.00 45 0 525 0
26FEB26 9.25 P 0.00 0.00 0.00 0.32 0.00 44 0 436 0
26FEB26 9.50 P 0.45 0.45 0.45 0.42 -0.01 44 5 190 +5
26FEB26 9.75 P 0.55 0.55 0.55 0.55 -0.01 44 1 403 +1
26FEB26 10.00 P 0.00 0.00 0.00 0.70 -0.01 45 0 836 0
26FEB26 10.50 P 0.00 0.00 0.00 1.04 -0.01 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.46 +0.01 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.88 0.00 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.33 -0.01 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.78 -0.05 45 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.29 -0.06 54 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.77 +0.01 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.27 -0.04 0 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 96 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 91 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 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 82 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 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 0.01 0.01 0.01 0.01 0.00 60 2 109 -2
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 0.02 0.02 0.02 0.01 0.00 48 30 267 +30
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 50 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 49 0 447 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 48 0 3,060 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 48 0 720 0
30MAR26 7.50 P 0.08 0.08 0.08 0.09 0.00 48 10 539 0
30MAR26 7.75 P 0.12 0.12 0.12 0.11 -0.01 46 1 996 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 0.00 46 0 1,319 0
30MAR26 8.25 P 0.00 0.00 0.00 0.20 0.00 46 0 262 0
30MAR26 8.50 P 0.29 0.29 0.29 0.27 0.00 46 10 788 0
30MAR26 8.75 P 0.00 0.00 0.00 0.34 0.00 46 0 2,023 0
30MAR26 9.00 P 0.00 0.00 0.00 0.43 0.00 46 0 1,728 0
30MAR26 9.25 P 0.00 0.00 0.00 0.53 0.00 46 0 428 0
30MAR26 9.50 P 0.61 0.61 0.61 0.64 -0.01 46 2 443 0
30MAR26 9.75 P 0.00 0.00 0.00 0.78 0.00 47 0 560 0
30MAR26 10.00 P 0.97 0.97 0.94 0.93 0.00 47 162 395 +102
30MAR26 10.50 P 1.22 1.22 1.22 1.26 -0.01 48 30 248 +30
30MAR26 11.00 P 0.00 0.00 0.00 1.64 0.00 50 0 227 0
30MAR26 11.50 P 0.00 0.00 0.00 1.97 -0.07 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.44 +0.06 50 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.82 -0.11 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.33 -0.08 49 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.79 -0.06 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.29 -0.08 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.77 -0.05 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.29 +0.03 58 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.77 +0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.27 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 47 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 48 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 0.00 47 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.19 0.00 46 0 147 0
29APR26 8.00 P 0.00 0.00 0.00 0.24 0.00 46 0 97 0
29APR26 8.25 P 0.00 0.00 0.00 0.31 +0.01 46 0 70 0
29APR26 8.50 P 0.00 0.00 0.00 0.38 +0.01 46 0 628 0
29APR26 8.75 P 0.00 0.00 0.00 0.46 +0.01 46 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.56 +0.01 46 0 105 0
29APR26 9.25 P 0.61 0.61 0.61 0.66 0.00 46 2 1,059 0
29APR26 9.50 P 0.00 0.00 0.00 0.78 0.00 46 0 1,200 0
29APR26 9.75 P 0.00 0.00 0.00 0.92 0.00 46 0 132 0
29APR26 10.00 P 1.07 1.07 1.07 1.06 +0.01 46 2 146 +2
29APR26 10.50 P 0.00 0.00 0.00 1.39 0.00 47 0 18 0
29APR26 11.00 P 0.00 0.00 0.00 1.77 +0.01 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.12 -0.03 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.58 +0.01 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.90 -0.11 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.47 +0.01 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.89 +0.01 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.39 -0.01 56 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 50 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 49 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 48 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 48 0 327 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 0.00 47 0 613 0
29JUN26 7.00 P 0.20 0.20 0.20 0.19 0.00 47 1 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 0.00 46 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 0.00 47 0 394 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 0.00 46 0 326 0
29JUN26 8.00 P 0.43 0.43 0.43 0.44 +0.01 46 2 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 0.00 46 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.61 0.00 46 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 0.00 46 0 165 0
29JUN26 9.00 P 0.80 0.80 0.80 0.82 +0.01 46 2 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.94 +0.01 46 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.07 0.00 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.21 0.00 46 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.36 0.00 46 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.68 0.00 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.03 -0.01 47 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.39 -0.03 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 0.00 48 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 -0.08 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.64 -0.06 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.04 -0.03 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.47 -0.12 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.98 -0.04 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.45 +0.03 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.85 -0.10 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.40 +0.05 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 0.00 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 0.00 47 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 48 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.01 47 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 23 0
29SEP26 7.25 P 0.40 0.40 0.40 0.42 +0.01 47 2 9 +2
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.02 47 0 357 0
29SEP26 7.75 P 0.56 0.56 0.56 0.57 0.00 47 3 7 0
29SEP26 8.00 P 0.64 0.64 0.64 0.66 +0.01 47 2 16 -2
29SEP26 8.25 P 0.00 0.00 0.00 0.75 0.00 46 0 1 0
29SEP26 8.50 P 0.83 0.83 0.83 0.86 +0.01 47 2 2 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.97 +0.01 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 0.00 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 0.00 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 +0.01 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 0.00 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 0.00 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 +0.01 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.32 +0.01 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 -0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.05 -0.02 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 -0.02 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.89 +0.01 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.31 0.00 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.69 -0.04 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.20 +0.03 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.64 0.00 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.09 +0.01 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.56 +0.04 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 47 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 47 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 0.00 47 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 0.00 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 0.31 +0.01 48 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.02 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.01 48 0 49 0
30DEC26 7.25 P 0.55 0.55 0.55 0.59 +0.02 48 3 102 +3
30DEC26 7.50 P 0.65 0.65 0.65 0.67 +0.01 47 2 49 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.75 0.00 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 0.00 47 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.01 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 0.00 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 0.00 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 +0.01 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.45 +0.01 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 0.00 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.88 -0.01 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 +0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 0.00 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.92 +0.04 49 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 +0.01 50 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 +0.01 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.10 +0.02 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.51 +0.01 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.92 -0.02 51 0 0 0
TOTAL PUT 540 59,638 +181
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.17
29JAN26 4.70 C 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.68 +0.07 34 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.42 +0.04 0 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 1,121 0
29JAN26 7.25 C 0.00 0.00 0.00 0.08 +0.02 25 0 1,161 0
29JAN26 7.50 C 0.03 0.03 0.03 0.02 0.00 25 20 453 +20
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 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 67 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.21 +0.06 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.97 +0.07 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.72 +0.10 26 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.48 +0.03 20 0 30 0
26FEB26 7.00 C 0.35 0.37 0.35 0.30 +0.03 21 20 234 -18
26FEB26 7.25 C 0.00 0.00 0.00 0.17 +0.02 21 0 571 0
26FEB26 7.50 C 0.09 0.09 0.09 0.09 +0.02 22 10 640 +10
26FEB26 7.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 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 2.88 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.95 +0.06 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.21 +0.04 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.98 +0.05 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.76 +0.05 23 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 +0.03 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.39 +0.03 22 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 +0.02 21 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 +0.02 22 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 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 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.72 +0.05 25 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.52 +0.09 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 +0.07 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.01 +0.04 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.82 +0.06 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.60 +0.03 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.22 +0.03 22 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 22 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.54 +0.06 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.46 +0.07 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 +0.06 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 +0.06 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 +0.06 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 +0.04 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.52 +0.04 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.32 +0.07 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 +0.06 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.06 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 +0.05 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.05 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 +0.04 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.55 +0.02 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.47 +0.04 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.37 +0.04 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 +0.04 33 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 +0.04 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 +0.06 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 +0.06 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.06 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 +0.06 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.06 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.05 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 +0.05 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 +0.03 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.03 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.02 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.47 +0.04 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.37 +0.04 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 +0.04 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 +0.04 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 +0.06 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 +0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 +0.06 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 +0.06 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 +0.05 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 +0.05 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 +0.04 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.04 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 +0.03 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
TOTAL CALL 50 22,901 +12
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,000 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 1,330 0
29JAN26 7.25 P 0.00 0.00 0.00 0.16 -0.03 26 0 1,170 0
29JAN26 7.50 P 0.32 0.32 0.32 0.35 -0.06 27 20 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.59 -0.06 34 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.85 -0.05 50 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.10 -0.05 61 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.34 -0.06 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.60 -0.05 80 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.85 -0.05 88 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.10 -0.05 96 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.35 -0.05 104 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.60 -0.05 112 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 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 57 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 450 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 -0.02 22 0 513 0
26FEB26 7.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 4 0
26FEB26 7.25 P 0.23 0.23 0.23 0.24 -0.03 22 20 385 0
26FEB26 7.50 P 0.00 0.00 0.00 0.41 -0.03 23 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.61 -0.05 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.85 -0.05 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.10 -0.05 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.35 -0.05 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.60 -0.05 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.85 -0.05 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.10 -0.05 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.35 -0.05 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.60 -0.05 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 -0.02 22 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.47 -0.04 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.66 -0.04 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.87 -0.05 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.10 -0.06 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.35 -0.05 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.60 -0.05 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.85 -0.05 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.10 -0.05 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.35 -0.05 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.60 -0.05 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.85 -0.05 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.34 -0.06 51 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 0.00 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.90 -0.03 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.12 -0.05 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.35 -0.05 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.60 -0.05 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.85 -0.05 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.10 -0.05 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.35 -0.06 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 21 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.01 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 -0.02 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 -0.03 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 -0.05 19 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 -0.03 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.20 -0.06 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 -0.05 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.04 13 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.88 -0.04 0 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 2.37 -0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 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 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.02 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.02 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.02 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 -0.03 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.03 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 -0.03 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 -0.07 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 -0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 -0.04 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 -0.05 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.02 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 -0.04 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 -0.05 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 -0.05 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.06 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 -0.06 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 -0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 -0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 -0.06 23 0 0 0
TOTAL PUT 40 25,022 0
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$ 5.18
29JAN26 4.10 C 0.00 0.00 0.00 1.11 - 105 0 0 -
29JAN26 4.20 C 0.00 0.00 0.00 1.00 +0.06 86 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.90 +0.06 79 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.80 +0.06 71 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.70 +0.06 63 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.60 +0.06 55 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.50 +0.06 47 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.39 +0.05 31 0 25 0
29JAN26 4.90 C 0.30 0.30 0.30 0.30 +0.06 31 15 15 0
29JAN26 5.00 C 0.19 0.19 0.19 0.20 +0.04 23 10 77 +5
29JAN26 5.25 C 0.00 0.00 0.00 0.05 +0.02 24 0 911 0
29JAN26 5.50 C 0.02 0.02 0.02 0.01 0.00 28 2 1,041 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 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 79 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.11 - 47 0 0 -
26FEB26 4.20 C 0.00 0.00 0.00 1.00 +0.05 36 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.90 +0.05 33 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.81 +0.05 35 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.70 +0.05 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.61 +0.06 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.50 +0.04 19 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.41 +0.05 19 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.32 +0.05 18 0 0 0
26FEB26 5.00 C 0.23 0.23 0.23 0.25 +0.04 20 10 10 +10
26FEB26 5.25 C 0.10 0.10 0.10 0.10 +0.02 18 35 234 +35
26FEB26 5.50 C 0.00 0.00 0.00 0.03 0.00 19 0 752 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 647 0
26FEB26 6.25 C 0.01 0.01 0.01 0.01 0.00 33 3 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 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 69 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.12 - 35 0 0 -
30MAR26 4.20 C 0.00 0.00 0.00 1.02 +0.05 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.92 +0.06 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.82 +0.06 25 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.73 +0.06 26 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 +0.06 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.52 +0.05 17 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.45 +0.05 20 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 +0.05 20 0 5 0
30MAR26 5.00 C 0.30 0.30 0.30 0.30 +0.05 20 1 40 -1
30MAR26 5.25 C 0.15 0.15 0.15 0.16 +0.04 19 2 201 0
30MAR26 5.50 C 0.07 0.07 0.07 0.07 +0.02 19 2 187 0
30MAR26 5.75 C 0.05 0.05 0.05 0.03 +0.01 19 10 533 0
30MAR26 6.00 C 0.03 0.04 0.03 0.01 0.00 19 82 920 +20
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 2,076 0
30MAR26 6.50 C 0.02 0.02 0.02 0.01 0.00 28 35 204 +30
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 35 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 1.13 - 29 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 1.03 +0.06 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.93 +0.06 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.83 +0.05 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.74 +0.06 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.57 +0.07 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.47 +0.05 18 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.39 +0.03 18 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.20 +0.03 19 0 190 0
29APR26 5.50 C 0.11 0.11 0.11 0.11 +0.02 20 10 30 +10
29APR26 5.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 27 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 - 25 0 0 -
29JUN26 4.20 C 1.06 1.09 1.06 1.04 +0.05 22 2 2 +2
29JUN26 4.30 C 0.00 0.00 0.00 0.95 +0.06 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.85 +0.05 20 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.77 +0.05 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 +0.05 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 +0.05 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 +0.04 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 +0.04 19 0 53 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 +0.03 20 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 320 0
29JUN26 5.75 C 0.12 0.12 0.12 0.09 +0.02 20 348 618 +123
29JUN26 6.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 749 0
29JUN26 6.25 C 0.07 0.07 0.07 0.03 +0.01 20 45 404 +45
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 8 0
29JUN26 6.75 C 0.03 0.03 0.03 0.01 0.00 21 95 95 +95
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
29JUN26 7.25 C 0.02 0.02 0.02 0.01 0.00 26 103 133 +103
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.14 - 21 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.05 +0.05 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 +0.06 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 +0.06 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 +0.05 19 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.05 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.04 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 +0.05 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 +0.04 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 +0.03 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 +0.03 21 0 594 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.02 22 0 688 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 130 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.01 22 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 6 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 22 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 25 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.16 - 21 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.06 +0.05 20 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 +0.06 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.88 +0.05 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.04 18 0 11 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.05 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 +0.04 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.04 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 +0.03 19 0 0 0
30DEC26 5.00 C 0.45 0.45 0.45 0.50 +0.04 20 8 248 +8
30DEC26 5.25 C 0.00 0.00 0.00 0.38 +0.03 20 0 210 0
30DEC26 5.50 C 0.24 0.24 0.24 0.29 +0.03 20 10 10 +7
30DEC26 5.75 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 1 0
30DEC26 6.25 C 0.15 0.15 0.15 0.12 +0.01 21 2 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 20 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 21 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 21 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 21 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 830 25,386 +492
29JAN26 4.10 P 0.00 0.00 0.00 0.01 - 85 0 0 -
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 90 0
29JAN26 5.25 P 0.09 0.10 0.09 0.11 -0.04 21 55 1,061 0
29JAN26 5.50 P 0.00 0.00 0.00 0.32 -0.06 0 0 4,652 0
29JAN26 5.75 P 0.57 0.57 0.57 0.57 -0.06 0 20 276 0
29JAN26 6.00 P 0.79 0.80 0.79 0.82 -0.06 0 3 1 0
29JAN26 6.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 725 0
29JAN26 6.50 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 45 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.01 17 0 17 0
26FEB26 5.00 P 0.03 0.03 0.03 0.04 -0.02 17 2 744 0
26FEB26 5.25 P 0.00 0.00 0.00 0.15 -0.04 18 0 1,067 0
26FEB26 5.50 P 0.00 0.00 0.00 0.33 -0.05 16 0 419 0
26FEB26 5.75 P 0.54 0.54 0.54 0.58 -0.05 24 5 141 +5
26FEB26 6.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 17 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 18 0 217 0
30MAR26 5.00 P 0.08 0.08 0.08 0.08 -0.01 18 1 879 +1
30MAR26 5.25 P 0.18 0.18 0.18 0.19 -0.03 18 5 1,705 +5
30MAR26 5.50 P 0.40 0.40 0.36 0.36 -0.05 18 6 890 -4
30MAR26 5.75 P 0.00 0.00 0.00 0.58 -0.06 19 0 944 0
30MAR26 6.00 P 0.81 0.81 0.81 0.82 -0.06 0 5 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.57 -0.06 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.01 19 0 23 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 210 0
29APR26 5.25 P 0.00 0.00 0.00 0.22 -0.03 18 0 547 0
29APR26 5.50 P 0.39 0.39 0.39 0.40 -0.03 20 5 134 -5
29APR26 5.75 P 0.00 0.00 0.00 0.60 -0.06 20 0 5 0
29APR26 6.00 P 0.00 0.00 0.00 0.83 -0.06 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 18 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 18 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.01 19 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.01 19 0 351 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 -0.02 18 0 747 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 -0.02 18 0 441 0
29JUN26 5.25 P 0.32 0.32 0.31 0.32 -0.03 18 22 413 +22
29JUN26 5.50 P 0.00 0.00 0.00 0.49 -0.03 19 0 990 0
29JUN26 5.75 P 0.69 0.69 0.69 0.67 -0.05 17 5 1,136 -5
29JUN26 6.00 P 0.00 0.00 0.00 0.90 -0.05 19 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.11 -0.07 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.36 -0.05 14 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.34 -0.06 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 - 21 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 20 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 21 0 125 0
29SEP26 4.50 P 0.09 0.09 0.09 0.11 -0.01 21 5 16 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.02 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.01 21 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.02 22 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.03 22 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 -0.02 22 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 -0.03 22 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.04 22 0 306 0
29SEP26 5.75 P 0.97 0.97 0.97 0.78 -0.04 23 12 630 -12
29SEP26 6.00 P 1.15 1.15 1.15 0.98 -0.05 23 7 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 -0.06 25 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 -0.05 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.68 -0.05 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 -0.06 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 -0.06 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 -0.06 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 -0.07 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 -0.05 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 -0.05 41 0 0 0
30DEC26 4.10 P 0.04 0.04 0.04 0.05 - 20 5 5 -
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 20 0 65 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.02 20 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 90 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.01 20 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.01 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.01 21 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.02 21 0 3 0
30DEC26 5.00 P 0.35 0.35 0.35 0.33 -0.02 21 5 412 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.46 -0.03 21 0 342 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 -0.04 21 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 -0.04 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 1.00 -0.05 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.22 -0.05 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 -0.06 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.68 -0.06 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 -0.06 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 -0.06 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.42 -0.06 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.68 -0.06 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.93 -0.06 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.16 -0.07 37 0 0 0
TOTAL PUT 168 23,639 +17
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$ 27.92
29JAN26 18.50 C 0.00 0.00 0.00 9.64 +0.35 180 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 9.20 +0.30 181 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.43 +0.11 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.17 +0.32 157 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.98 +0.18 97 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.01 +0.21 92 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.03 +0.09 82 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.03 +0.22 67 0 17 0
29JAN26 25.00 C 0.00 0.00 0.00 3.04 +0.10 54 0 59 0
29JAN26 26.00 C 0.00 0.00 0.00 2.12 +0.20 47 0 55 0
29JAN26 27.00 C 1.34 1.34 1.34 1.31 +0.12 43 9 104 +9
29JAN26 28.00 C 0.65 0.74 0.61 0.71 +0.05 42 24 348 -7
29JAN26 29.00 C 0.34 0.34 0.34 0.33 -0.01 41 1 844 0
29JAN26 30.00 C 0.15 0.17 0.15 0.13 -0.01 41 36 1,104 -36
29JAN26 31.00 C 0.10 0.11 0.10 0.05 -0.01 42 28 1,031 -25
29JAN26 32.00 C 0.04 0.05 0.04 0.02 0.00 44 11 992 -11
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 862 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 219 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 368 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 221 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 9.64 +0.16 84 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.20 +0.30 86 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.46 +0.12 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.17 +0.32 74 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.04 +0.17 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.19 +0.38 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.21 +0.27 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.27 +0.12 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.27 +0.07 36 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 2.60 +0.17 40 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.94 +0.17 39 0 77 0
26FEB26 28.00 C 1.47 1.47 1.46 1.39 +0.12 39 24 451 +12
26FEB26 29.00 C 0.00 0.00 0.00 0.96 +0.06 38 0 786 0
26FEB26 30.00 C 0.66 0.73 0.66 0.64 +0.01 38 52 363 +25
26FEB26 31.00 C 0.47 0.54 0.47 0.41 0.00 38 28 377 +20
26FEB26 32.00 C 0.41 0.41 0.41 0.25 0.00 38 11 253 -1
26FEB26 33.00 C 0.27 0.31 0.26 0.15 0.00 38 38 231 +36
26FEB26 34.00 C 0.00 0.00 0.00 0.09 0.00 38 0 178 0
26FEB26 35.00 C 0.17 0.17 0.17 0.05 -0.01 38 2 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 38 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 39 0 115 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 45 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 16.18 +0.35 119 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.49 +0.13 58 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.19 +0.34 109 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.55 +0.19 83 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.06 +0.20 81 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.56 +0.06 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.07 +0.16 74 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.48 +0.11 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.07 +0.27 66 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.45 +0.08 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.08 +0.27 61 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.70 +0.39 70 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.07 +0.08 52 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 9.64 +0.16 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.20 +0.30 59 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.66 +0.29 53 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.17 +0.32 50 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.23 +0.31 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.29 +0.23 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.45 +0.35 45 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.54 +0.05 41 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.66 +0.16 37 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.07 +0.12 39 0 51 0
30MAR26 27.00 C 2.32 2.32 2.32 2.43 +0.11 38 1 70 +1
30MAR26 28.00 C 0.00 0.00 0.00 1.96 +0.15 39 0 186 0
30MAR26 29.00 C 0.00 0.00 0.00 1.52 +0.09 39 0 201 0
30MAR26 30.00 C 1.15 1.22 1.15 1.16 +0.04 39 14 230 -6
30MAR26 31.00 C 0.00 0.00 0.00 0.87 +0.03 39 0 127 0
30MAR26 32.00 C 0.00 0.00 0.00 0.64 +0.02 39 10 153 0
30MAR26 33.00 C 0.00 0.00 0.00 0.47 +0.02 39 0 93 0
30MAR26 34.00 C 0.52 0.52 0.52 0.34 +0.01 39 30 157 +30
30MAR26 35.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 83 0
30MAR26 36.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 148 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 0.00 38 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 0.00 39 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 39 0 83 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 39 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 9.35 +0.27 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.82 +0.33 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.41 +0.41 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.32 +0.25 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.49 +0.32 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.68 +0.12 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.88 +0.32 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.14 +0.28 41 0 41 0
29APR26 26.00 C 0.00 0.00 0.00 3.41 +0.19 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.83 +0.16 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.34 +0.15 39 0 82 0
29APR26 29.00 C 0.00 0.00 0.00 1.92 +0.12 39 0 80 0
29APR26 30.00 C 0.00 0.00 0.00 1.54 +0.06 39 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.23 +0.05 39 0 30 0
29APR26 32.00 C 0.00 0.00 0.00 0.97 +0.05 39 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 0.76 +0.04 39 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.59 +0.03 39 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.45 +0.02 38 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.34 +0.02 38 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.26 +0.01 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 13.21 +0.29 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.79 +0.37 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.20 +0.34 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.72 +0.12 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.23 +0.22 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.70 +0.15 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.17 +0.10 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.99 +0.28 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.52 +0.42 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.92 +0.25 41 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.50 +0.28 41 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.58 +0.14 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.72 +0.23 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.01 +0.26 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.24 +0.27 38 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.63 +0.10 39 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.02 +0.25 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.42 +0.17 38 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 2.92 +0.15 37 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.49 +0.11 38 0 48 0
29JUN26 30.00 C 0.00 0.00 0.00 2.15 +0.10 38 0 70 0
29JUN26 31.00 C 1.95 1.95 1.95 1.81 +0.07 38 1 56 0
29JUN26 32.00 C 0.00 0.00 0.00 1.51 +0.06 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.26 +0.05 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.05 +0.05 38 0 66 0
29JUN26 35.00 C 0.00 0.00 0.00 0.86 +0.04 38 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 0.71 +0.03 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.58 +0.03 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.48 +0.03 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.39 +0.02 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.32 +0.02 38 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 9.99 +0.28 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.52 +0.26 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.07 +0.26 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.65 +0.23 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.80 +0.20 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.04 +0.18 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.32 +0.18 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.79 +0.31 40 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.06 +0.28 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.54 +0.10 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.01 +0.14 38 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.62 +0.15 39 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.19 +0.10 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.81 +0.09 38 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.46 +0.09 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.16 +0.08 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.88 +0.08 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.65 +0.07 38 0 2 0
29SEP26 35.00 C 0.00 0.00 0.00 1.43 +0.06 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.25 +0.06 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.08 +0.05 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.93 +0.04 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.82 +0.07 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.68 +0.04 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.59 +0.03 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.08 +0.23 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.69 +0.24 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.28 +0.23 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.94 +0.28 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.22 +0.26 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.44 +0.29 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.82 +0.24 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.18 +0.23 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.57 +0.20 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.16 +0.23 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.65 +0.20 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.14 +0.07 37 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 3.81 +0.12 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.46 +0.10 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.15 +0.08 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.81 +0.06 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.54 +0.06 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.27 +0.06 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.04 +0.05 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.77 -0.01 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 1.57 +0.04 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.42 +0.04 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.27 +0.04 38 0 15 0
TOTAL CALL 320 15,328 +47
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
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 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 234 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 236 0
29JAN26 26.00 P 0.15 0.15 0.15 0.12 -0.05 41 20 600 0
29JAN26 27.00 P 0.42 0.42 0.42 0.33 -0.11 40 20 984 -20
29JAN26 28.00 P 0.00 0.00 0.00 0.73 -0.18 39 0 3,678 0
29JAN26 29.00 P 0.00 0.00 0.00 1.37 -0.20 40 0 272 0
29JAN26 30.00 P 0.00 0.00 0.00 2.19 -0.22 40 0 136 0
29JAN26 31.00 P 0.00 0.00 0.00 3.11 -0.15 41 0 696 0
29JAN26 32.00 P 0.00 0.00 0.00 4.08 -0.15 0 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 5.08 -0.30 0 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.08 -0.14 0 0 9 0
29JAN26 35.00 P 0.00 0.00 0.00 7.08 -0.24 0 0 0 -1
29JAN26 36.00 P 0.00 0.00 0.00 8.08 -0.39 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.08 -0.26 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.08 -0.14 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.08 -0.23 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.34 +0.04 159 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.08 -0.17 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 240 0
26FEB26 25.00 P 0.00 0.00 0.00 0.31 -0.05 38 0 287 0
26FEB26 26.00 P 0.55 0.55 0.52 0.52 -0.10 37 7 850 +5
26FEB26 27.00 P 0.96 0.96 0.96 0.87 -0.12 37 30 692 0
26FEB26 28.00 P 0.00 0.00 0.00 1.31 -0.19 36 0 476 0
26FEB26 29.00 P 0.00 0.00 0.00 1.91 -0.20 37 0 301 0
26FEB26 30.00 P 0.00 0.00 0.00 2.66 -0.17 39 0 177 0
26FEB26 31.00 P 0.00 0.00 0.00 3.51 -0.14 42 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 4.21 -0.32 35 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 5.08 -0.39 0 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 6.18 -0.26 44 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 7.09 -0.29 38 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 8.18 -0.29 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.08 -0.26 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.08 -0.14 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.08 -0.37 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.34 +0.01 81 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 40 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 40 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 -0.03 38 0 59 0
30MAR26 24.00 P 0.46 0.46 0.46 0.43 -0.03 39 40 203 +40
30MAR26 25.00 P 0.00 0.00 0.00 0.65 -0.06 38 0 288 0
30MAR26 26.00 P 0.96 0.96 0.96 0.95 -0.09 38 2 548 -2
30MAR26 27.00 P 1.44 1.44 1.36 1.35 -0.11 38 28 316 +20
30MAR26 28.00 P 0.00 0.00 0.00 1.79 -0.17 37 0 330 0
30MAR26 29.00 P 0.00 0.00 0.00 2.41 -0.17 38 0 225 0
30MAR26 30.00 P 0.00 0.00 0.00 3.09 -0.17 39 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 3.84 -0.17 40 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 4.70 -0.12 42 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 5.34 -0.35 36 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 6.36 -0.24 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.29 -0.09 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.18 -0.34 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.10 -0.33 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.09 -0.13 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.21 -0.24 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.34 -0.04 62 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.08 -0.30 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 0.00 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.43 -0.02 38 0 1 0
29APR26 24.00 P 0.60 0.60 0.60 0.62 -0.06 38 2 8 +2
29APR26 25.00 P 0.90 0.90 0.90 0.88 -0.08 37 2 6 0
29APR26 26.00 P 0.00 0.00 0.00 1.22 -0.09 37 0 4 0
29APR26 27.00 P 0.00 0.00 0.00 1.63 -0.13 37 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 2.13 -0.13 37 0 101 0
29APR26 29.00 P 0.00 0.00 0.00 2.72 -0.16 38 0 184 0
29APR26 30.00 P 0.00 0.00 0.00 3.38 -0.17 38 0 30 0
29APR26 31.00 P 0.00 0.00 0.00 3.97 -0.31 36 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.92 -0.14 40 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.69 -0.20 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.63 -0.13 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.36 -0.32 39 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.30 -0.22 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.10 -0.37 33 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.28 -0.29 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.21 -0.28 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 38 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 0.00 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 0.00 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 0.00 38 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 0.00 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 66 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 -0.02 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 -0.02 37 0 151 0
29JUN26 24.00 P 0.98 0.98 0.93 0.95 -0.06 37 4 207 +2
29JUN26 25.00 P 0.00 0.00 0.00 1.29 -0.05 37 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.67 -0.06 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 2.11 -0.08 37 0 100 0
29JUN26 28.00 P 0.00 0.00 0.00 2.63 -0.10 37 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 3.23 -0.11 37 0 134 0
29JUN26 30.00 P 0.00 0.00 0.00 3.89 -0.12 38 0 57 0
29JUN26 31.00 P 0.00 0.00 0.00 4.59 -0.12 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.35 -0.10 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.01 -0.24 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.88 -0.19 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.67 -0.27 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.72 -0.11 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.63 -0.12 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.53 -0.17 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.30 -0.36 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.40 -0.24 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.32 -0.29 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 0.00 38 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 0.00 37 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 -0.01 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 -0.01 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 -0.01 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.23 -0.02 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 -0.02 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.95 -0.02 37 0 27 0
29SEP26 26.00 P 0.00 0.00 0.00 2.37 -0.03 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.85 -0.04 37 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 -0.09 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.97 -0.09 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 4.62 -0.11 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.32 -0.12 38 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 6.12 -0.06 39 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.87 -0.08 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.67 -0.13 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.48 -0.10 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.32 -0.15 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.16 -0.09 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.07 -0.12 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.76 -0.36 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.85 -0.18 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.58 -0.39 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 -0.01 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 -0.02 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 -0.01 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.03 -0.02 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 -0.03 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 -0.02 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.98 -0.04 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 -0.04 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.84 -0.04 37 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 3.34 -0.07 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.90 -0.07 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 4.51 -0.08 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.16 -0.09 38 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 5.85 -0.10 38 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 6.67 -0.07 39 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 7.43 -0.08 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.08 -0.18 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.87 -0.20 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.68 -0.18 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.51 -0.20 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.47 -0.11 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.34 -0.11 42 0 0 0
TOTAL PUT 155 18,018 +46
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$ 9.15
29JAN26 6.25 C 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.67 -0.01 114 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.42 -0.01 103 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.17 -0.02 92 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.92 -0.02 82 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.66 -0.02 59 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.41 -0.02 50 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.16 -0.02 42 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.91 -0.02 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.67 -0.01 32 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.45 0.00 31 0 140 0
29JAN26 9.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 4,557 0
29JAN26 9.25 C 0.12 0.12 0.12 0.14 +0.02 31 30 1,073 +30
29JAN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 1,075 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 0.00 30 0 277 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.92 -0.02 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.67 -0.02 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.95 -0.02 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.18 -0.02 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.94 -0.03 21 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.72 -0.03 22 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.51 -0.04 21 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 460 0
26FEB26 9.25 C 0.00 0.00 0.00 0.22 -0.04 21 0 903 0
26FEB26 9.50 C 0.00 0.00 0.00 0.13 -0.03 21 0 221 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 -0.03 21 0 85 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.68 +0.01 140 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.58 +0.01 135 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.48 +0.01 130 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.39 +0.02 136 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.29 +0.02 132 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.19 +0.02 128 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.09 +0.02 124 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.99 +0.02 120 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.89 +0.02 116 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.79 +0.02 113 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.69 +0.02 109 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.59 +0.02 106 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.49 +0.02 102 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.39 +0.02 99 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.29 +0.01 96 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.19 +0.02 93 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.09 +0.02 90 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.99 +0.01 87 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.89 +0.01 84 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.79 +0.01 82 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.69 +0.01 79 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.60 +0.02 83 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.50 +0.02 80 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.40 +0.02 78 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.30 +0.02 75 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.20 +0.02 73 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.95 +0.02 67 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.70 +0.01 61 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.46 +0.02 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.21 +0.01 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.96 +0.01 50 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.72 +0.02 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.47 +0.01 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.22 +0.01 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.98 +0.01 37 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.70 -0.01 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.45 -0.01 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.22 +0.01 21 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.99 -0.03 20 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.79 -0.02 21 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.60 -0.03 21 0 75 0
30MAR26 9.00 C 0.44 0.44 0.44 0.45 -0.02 21 65 510 -65
30MAR26 9.25 C 0.00 0.00 0.00 0.33 -0.02 22 0 429 0
30MAR26 9.50 C 0.00 0.00 0.00 0.22 -0.02 21 0 335 0
30MAR26 9.75 C 0.17 0.17 0.17 0.15 -0.01 21 30 76 +30
30MAR26 10.00 C 0.00 0.00 0.00 0.10 -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 24 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.96 -0.01 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.74 +0.02 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.49 +0.01 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.24 +0.01 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.00 +0.02 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.71 -0.03 14 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.47 -0.02 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.24 0.00 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.81 -0.03 18 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.63 -0.02 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.47 -0.02 18 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.35 -0.02 19 0 80 0
29APR26 9.50 C 0.00 0.00 0.00 0.24 -0.03 18 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 34 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 6.69 +0.02 87 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.59 +0.02 82 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.49 +0.01 79 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.40 +0.02 85 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.30 +0.02 82 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.20 +0.02 78 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.10 +0.02 75 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.00 +0.02 72 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.90 +0.02 69 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.80 +0.02 66 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.70 +0.01 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.61 +0.02 68 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.51 +0.02 65 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.41 +0.02 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.31 +0.02 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.21 +0.02 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.11 +0.02 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.01 +0.01 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.91 +0.01 50 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.82 -0.01 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.72 +0.02 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.62 +0.02 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.52 +0.02 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.42 +0.02 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.32 +0.01 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.22 +0.01 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.98 +0.02 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.73 +0.02 38 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.49 +0.02 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.24 +0.01 34 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.00 +0.02 33 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.75 +0.02 29 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.51 +0.02 28 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.26 +0.01 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.02 +0.02 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.75 -0.01 16 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.51 0.00 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.27 +0.01 14 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.05 -0.02 14 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.84 -0.03 14 0 43 0
29JUN26 8.75 C 0.00 0.00 0.00 0.66 -0.02 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.50 -0.02 15 0 166 0
29JUN26 9.25 C 0.00 0.00 0.00 0.37 -0.01 15 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 -0.02 15 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.01 15 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.01 15 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 3.00 -0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.51 +0.02 17 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.02 +0.02 13 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.77 +0.01 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.54 +0.03 12 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 -0.01 0 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 -0.03 11 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.88 -0.02 12 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 -0.03 12 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.03 11 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.02 11 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.02 11 0 282 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.02 11 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.01 11 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 11 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.80 -0.02 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 +0.03 10 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.59 +0.02 10 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.36 +0.01 10 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.13 -0.04 9 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 0.00 10 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.04 10 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 -0.04 10 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.02 10 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 -0.04 10 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 -0.04 10 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.03 10 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.02 10 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 10 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 125 17,143 -5
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 265 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 561 0
29JAN26 9.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 650 0
29JAN26 9.25 P 0.18 0.18 0.18 0.24 +0.05 32 10 303 +10
29JAN26 9.50 P 0.00 0.00 0.00 0.42 +0.05 34 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.85 +0.02 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 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 -0.01 22 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 224 0
26FEB26 8.75 P 0.00 0.00 0.00 0.08 -0.02 20 0 164 0
26FEB26 9.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 289 0
26FEB26 9.25 P 0.28 0.28 0.28 0.28 -0.02 20 50 85 +50
26FEB26 9.50 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.65 0.00 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.87 +0.01 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 120 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 0.00 107 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 99 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 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 91 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 84 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 77 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 60 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 47 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 0.00 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 0.00 21 0 23 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 -0.01 20 0 157 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 0.00 20 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.36 0.00 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.70 +0.01 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.90 +0.01 21 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.36 +0.02 22 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.35 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.85 -0.01 0 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 20 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 9 0
29APR26 8.75 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.52 0.00 18 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.90 +0.01 18 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.36 -0.01 20 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.85 - 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 84 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 75 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 71 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 14 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 -0.01 14 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.01 14 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.01 14 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 -0.01 14 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.52 0.00 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.70 +0.01 15 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.90 +0.01 15 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.36 -0.01 17 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.35 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.85 -0.01 0 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 0.01 -0.01 11 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 12 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 0.00 12 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 0.00 12 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 0.00 12 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 0.00 12 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 0.00 12 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.01 13 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.90 +0.01 13 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.36 -0.01 14 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.35 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.85 -0.01 0 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 0.01 -0.01 10 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 11 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 11 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 11 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 0.00 11 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 0.00 11 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 0.00 11 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 0.00 11 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 +0.01 12 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 +0.01 12 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.39 +0.02 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
TOTAL PUT 60 4,617 +60
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 52 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 181 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.52 0.00 168 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.42 0.00 155 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.32 0.00 143 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.22 0.00 131 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.12 0.00 120 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.02 0.00 109 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.92 0.00 98 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.82 0.00 88 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.72 0.00 77 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.62 0.00 67 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.53 +0.01 70 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.43 +0.01 59 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.33 +0.01 47 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.23 0.00 36 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.10 0.00 39 0 26 0
29JAN26 3.90 C 0.00 0.00 0.00 0.05 -0.01 35 0 37 0
29JAN26 4.00 C 0.03 0.03 0.03 0.03 -0.01 39 20 56 +16
29JAN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 203 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.53 0.00 90 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.43 0.00 83 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.33 0.00 76 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.23 0.00 70 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.13 0.00 64 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.03 0.00 58 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.93 0.00 52 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.83 0.00 46 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.73 0.00 41 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.63 0.00 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.53 0.00 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 0.29 -0.01 33 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.18 0.00 35 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.13 -0.01 34 0 10 0
26FEB26 4.00 C 0.00 0.00 0.00 0.10 0.00 35 0 5 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 -0.01 34 0 150 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 0.00 35 0 51 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 37 0 131 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 -0.01 33 0 60 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 47 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.98 0.00 86 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.93 0.00 83 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.88 0.00 79 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.83 0.00 76 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.73 0.00 70 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.63 0.00 65 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.53 0.00 59 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.43 0.00 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.33 0.00 49 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.23 0.00 45 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.13 0.00 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 -0.01 36 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 -0.01 28 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 0.00 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.58 +0.01 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.49 0.00 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.42 -0.01 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.36 0.00 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 0.27 +0.01 38 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.22 +0.01 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.15 +0.01 38 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.12 +0.01 38 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.09 0.00 37 0 62 0
30MAR26 4.40 C 0.10 0.10 0.10 0.08 +0.01 38 10 10 +10
30MAR26 4.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 +0.01 38 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 +0.01 37 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 0.00 35 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.86 0.00 35 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.77 0.00 34 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.69 0.00 35 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.60 -0.01 33 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 0.47 -0.01 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.41 -0.01 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.32 0.00 38 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 0.23 -0.01 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.20 0.00 38 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 0.00 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 0.00 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 39 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 0.00 58 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.94 0.00 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.89 0.00 53 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.85 +0.01 59 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.74 0.00 46 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.64 -0.01 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.54 -0.01 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.45 -0.01 42 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.35 0.00 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.25 0.00 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 0.00 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.07 0.00 35 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 0.00 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.83 +0.01 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 0.00 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.67 -0.01 35 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.61 -0.01 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 -0.01 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 0.00 39 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 0.00 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 0.00 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 0.00 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.55 -0.01 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.46 0.00 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.38 +0.01 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.20 0.00 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 0.00 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 -0.02 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.96 -0.01 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.90 0.00 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 -0.01 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.76 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.02 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 -0.01 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 0.00 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 0.00 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 0.00 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.01 39 0 16 0
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 0.23 -0.01 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 0.00 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 1.30 -0.02 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.24 0.00 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.16 -0.01 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.11 +0.01 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 -0.01 36 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.96 -0.01 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 -0.01 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 +0.01 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 -0.02 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 -0.01 39 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 0.44 -0.01 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 0.00 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
TOTAL CALL 30 3,752 +26
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 125 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 0.00 38 0 66 0
29JAN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 35 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.07 -0.02 31 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.13 -0.01 32 0 151 0
29JAN26 4.00 P 0.22 0.22 0.22 0.22 0.00 40 4 197 -4
29JAN26 4.10 P 0.00 0.00 0.00 0.30 -0.01 37 0 94 0
29JAN26 4.20 P 0.40 0.40 0.40 0.40 0.00 46 4 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 -0.01 30 0 3 0
26FEB26 3.40 P 0.02 0.02 0.02 0.02 -0.01 30 3 61 +3
26FEB26 3.50 P 0.03 0.03 0.03 0.04 -0.01 31 4 150 +3
26FEB26 3.60 P 0.00 0.00 0.00 0.07 0.00 33 0 110 0
26FEB26 3.70 P 0.00 0.00 0.00 0.10 -0.01 31 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.15 -0.01 33 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.21 -0.01 34 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.36 0.00 37 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 0.00 38 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 0.00 41 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 0.81 +0.01 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.44 0.00 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 81 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 0.00 33 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 35 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 +0.01 37 0 17 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 0.00 35 0 77 0
30MAR26 3.40 P 0.00 0.00 0.00 0.07 0.00 35 0 54 0
30MAR26 3.50 P 0.00 0.00 0.00 0.10 0.00 35 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.13 0.00 35 0 71 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 +0.01 36 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.22 0.00 35 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.28 0.00 36 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.35 0.00 37 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.42 0.00 38 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.50 +0.01 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 +0.01 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 0.00 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 0.00 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.84 0.00 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 0.00 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.11 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.20 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 0.00 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 13 +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 0.00 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 0.22 -0.01 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.27 0.00 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.40 0.00 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 0.00 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.70 0.00 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 0.00 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 0.96 +0.01 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.05 +0.01 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.14 +0.01 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.22 0.00 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 55 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 40 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 0.12 -0.01 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 0.00 39 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 0.00 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 0.00 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.42 0.00 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 0.00 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.63 +0.01 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.78 0.00 41 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 1.03 +0.01 43 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 1.20 +0.01 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.29 +0.01 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.51 +0.01 45 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 40 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 0.13 -0.01 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 0.00 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.01 38 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 0.27 -0.01 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 0.00 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.01 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 0.00 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.18 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 +0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 0.00 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.57 +0.01 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.01 39 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 0.00 39 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.01 39 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 0.00 39 0 4 0
30DEC26 3.50 P 0.37 0.37 0.37 0.38 0.00 39 1 84 +1
30DEC26 3.60 P 0.00 0.00 0.00 0.43 0.00 39 0 7 0
30DEC26 3.70 P 0.48 0.48 0.48 0.48 0.00 39 1 4 +1
30DEC26 3.80 P 0.00 0.00 0.00 0.54 -0.01 39 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 +0.01 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 0.00 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 0.87 +0.01 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 +0.01 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 +0.01 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.25 +0.01 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 0.00 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.41 +0.01 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.62 +0.01 43 0 0 0
TOTAL PUT 20 3,475 +7
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$ 16.77
29JAN26 12.00 C 0.00 0.00 0.00 4.78 -0.30 76 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.29 -0.27 87 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.78 -0.29 55 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.28 -0.30 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.78 -0.26 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.28 -0.26 0 0 0 0
29JAN26 15.00 C 1.83 1.83 1.83 1.83 -0.24 51 15 17 +15
29JAN26 15.50 C 1.41 1.41 1.35 1.35 -0.23 43 34 42 0
29JAN26 16.00 C 0.96 0.99 0.92 0.89 -0.25 36 94 126 +40
29JAN26 16.50 C 0.59 0.59 0.48 0.53 -0.20 35 17 145 +9
29JAN26 17.00 C 0.34 0.34 0.30 0.27 -0.15 34 10 422 +10
29JAN26 17.50 C 0.13 0.14 0.12 0.12 -0.09 34 38 367 +6
29JAN26 18.00 C 0.07 0.07 0.05 0.05 -0.05 35 8 289 +1
29JAN26 18.50 C 0.04 0.04 0.03 0.02 -0.02 37 25 435 -23
29JAN26 19.00 C 0.02 0.02 0.02 0.01 -0.01 39 5 367 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 445 0
29JAN26 20.00 C 0.01 0.01 0.01 0.01 0.00 53 3 325 -3
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.87 -0.24 65 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.37 -0.25 58 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.88 -0.24 53 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.36 -0.27 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.84 -0.31 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.37 -0.25 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.99 -0.18 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.58 -0.19 36 0 1 0
26FEB26 16.00 C 1.23 1.23 1.16 1.21 -0.18 35 3 16 -2
26FEB26 16.50 C 0.93 0.93 0.85 0.90 -0.16 34 4 33 -1
26FEB26 17.00 C 0.68 0.68 0.59 0.65 -0.13 34 30 71 +2
26FEB26 17.50 C 0.46 0.46 0.46 0.45 -0.12 34 25 164 -6
26FEB26 18.00 C 0.34 0.34 0.30 0.30 -0.09 33 26 146 +9
26FEB26 18.50 C 0.25 0.25 0.23 0.19 -0.07 33 6 158 +6
26FEB26 19.00 C 0.16 0.16 0.16 0.12 -0.05 33 2 188 0
26FEB26 19.50 C 0.10 0.10 0.10 0.08 -0.03 34 12 320 +10
26FEB26 20.00 C 0.09 0.09 0.07 0.05 -0.02 34 3 206 -1
26FEB26 21.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 265 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.35 -0.28 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.05 -0.33 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.81 -0.32 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.31 -0.33 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.82 -0.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.33 -0.36 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.87 -0.30 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.37 -0.31 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.88 -0.33 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.49 -0.25 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.05 -0.25 40 0 2 0
30MAR26 14.50 C 2.70 2.70 2.70 2.64 -0.25 40 1 1 +1
30MAR26 15.00 C 0.00 0.00 0.00 2.17 -0.23 35 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.82 -0.21 35 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.51 -0.20 36 0 67 0
30MAR26 16.50 C 1.29 1.32 1.21 1.26 -0.13 37 14 100 0
30MAR26 17.00 C 0.97 0.97 0.97 1.00 -0.15 36 1 764 -1
30MAR26 17.50 C 0.82 0.82 0.82 0.80 -0.12 36 2 175 -2
30MAR26 18.00 C 0.60 0.60 0.60 0.62 -0.13 36 1 94 -1
30MAR26 18.50 C 0.48 0.48 0.48 0.48 -0.11 36 1 228 +1
30MAR26 19.00 C 0.41 0.41 0.41 0.36 -0.09 36 5 27 -4
30MAR26 19.50 C 0.33 0.33 0.33 0.27 -0.08 36 1 1,101 +1
30MAR26 20.00 C 0.26 0.26 0.25 0.20 -0.06 36 18 779 +15
30MAR26 21.00 C 0.17 0.17 0.17 0.11 -0.04 36 3 695 -3
30MAR26 22.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 104 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 38 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29APR26 12.50 C 0.00 0.00 0.00 4.48 -0.28 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.02 -0.28 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.61 -0.28 40 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.19 -0.24 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.73 -0.29 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.37 -0.20 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.03 -0.19 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.73 -0.18 36 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.49 -0.15 37 0 13 0
29APR26 17.00 C 0.00 0.00 0.00 1.25 -0.12 37 0 57 0
29APR26 17.50 C 0.00 0.00 0.00 1.04 -0.12 37 0 153 0
29APR26 18.00 C 0.00 0.00 0.00 0.86 -0.11 37 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.70 -0.10 36 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.57 -0.08 36 0 0 0
29APR26 19.50 C 0.48 0.48 0.48 0.46 -0.07 36 3 2 -3
29APR26 20.00 C 0.42 0.42 0.41 0.36 -0.07 36 6 16 0
29APR26 21.00 C 0.00 0.00 0.00 0.23 -0.04 36 0 6 0
29APR26 22.00 C 0.20 0.20 0.20 0.14 -0.03 36 3 8 +3
29APR26 23.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 5.55 -0.25 46 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.09 -0.29 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.64 -0.29 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.21 -0.27 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.76 -0.28 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.39 -0.25 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.02 -0.23 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.60 -0.20 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.35 -0.13 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.06 -0.17 38 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.79 -0.17 38 0 109 0
29JUN26 17.00 C 0.00 0.00 0.00 1.55 -0.16 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.34 -0.14 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.15 -0.12 37 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 0.98 -0.12 37 0 106 0
29JUN26 19.00 C 0.91 0.91 0.91 0.83 -0.11 37 3 87 0
29JUN26 19.50 C 0.00 0.00 0.00 0.71 -0.09 37 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 0.60 -0.08 37 0 826 0
29JUN26 21.00 C 0.00 0.00 0.00 0.42 -0.06 37 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 5.15 -0.31 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 -0.32 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.37 -0.27 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.99 -0.24 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.64 -0.23 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.30 -0.20 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.98 -0.13 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.61 -0.20 37 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.43 -0.12 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.18 -0.19 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.96 -0.18 39 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.75 -0.17 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.57 -0.16 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.39 -0.16 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.25 -0.14 38 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.11 -0.14 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.99 -0.12 38 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 -0.11 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.61 -0.10 38 0 27 0
29SEP26 23.00 C 0.62 0.62 0.62 0.48 -0.08 38 2 10 +2
29SEP26 24.00 C 0.00 0.00 0.00 0.37 -0.07 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 -0.06 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.33 -0.27 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.98 -0.24 42 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.60 -0.23 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.25 -0.23 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.92 -0.22 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.62 -0.21 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.33 -0.20 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.07 -0.18 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.81 -0.19 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.58 -0.17 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.37 -0.17 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 2.16 -0.17 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.99 -0.15 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 1.82 -0.15 39 0 0 0
30DEC26 19.00 C 1.72 1.72 1.72 1.66 -0.14 39 2 2 +2
30DEC26 19.50 C 0.00 0.00 0.00 1.52 -0.13 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.39 -0.12 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.16 -0.10 39 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 -0.10 39 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.80 -0.08 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 -0.07 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.55 -0.06 39 0 4 0
TOTAL CALL 426 17,321 +83
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 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 56 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 202 0
29JAN26 15.50 P 0.03 0.05 0.03 0.03 +0.01 35 14 344 +10
29JAN26 16.00 P 0.09 0.11 0.09 0.09 +0.02 34 22 587 +3
29JAN26 16.50 P 0.20 0.25 0.20 0.22 +0.04 32 8 929 +2
29JAN26 17.00 P 0.46 0.54 0.42 0.47 +0.11 32 13 992 -1
29JAN26 17.50 P 0.73 0.90 0.73 0.81 +0.15 30 5 392 -5
29JAN26 18.00 P 1.17 1.17 1.17 1.27 +0.22 35 15 163 0
29JAN26 18.50 P 1.70 1.80 1.70 1.79 +0.29 49 16 200 -15
29JAN26 19.00 P 2.16 2.19 2.16 2.23 +0.25 0 14 71 0
29JAN26 19.50 P 0.00 0.00 0.00 2.73 +0.26 0 0 35 -95
29JAN26 20.00 P 0.00 0.00 0.00 3.29 +0.32 76 0 56 0
29JAN26 21.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.23 +0.26 0 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.24 +0.27 94 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.23 +0.26 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.23 +0.26 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.23 +0.26 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.23 +0.26 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.23 +0.26 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.24 +0.27 151 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
26FEB26 13.00 P 0.01 0.01 0.01 0.01 0.00 37 3 8 +3
26FEB26 13.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 33 0 104 0
26FEB26 14.50 P 0.10 0.10 0.09 0.07 +0.02 34 215 361 +177
26FEB26 15.00 P 0.12 0.15 0.12 0.13 +0.03 34 4 261 +4
26FEB26 15.50 P 0.21 0.24 0.20 0.22 +0.04 33 123 348 +54
26FEB26 16.00 P 0.32 0.38 0.32 0.35 +0.05 32 113 565 +107
26FEB26 16.50 P 0.52 0.57 0.52 0.54 +0.07 32 26 507 +1
26FEB26 17.00 P 0.77 0.82 0.77 0.79 +0.10 32 22 638 -1
26FEB26 17.50 P 1.04 1.04 1.04 1.09 +0.11 31 2 293 0
26FEB26 18.00 P 0.00 0.00 0.00 1.46 +0.13 32 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.86 +0.15 32 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.30 +0.17 32 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.77 +0.19 33 0 4 0
26FEB26 20.00 P 0.00 0.00 0.00 3.29 +0.29 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.23 +0.26 0 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 6.24 +0.27 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.23 +0.26 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.23 +0.26 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.23 +0.26 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.23 +0.26 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 37 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 36 0 24 0
30MAR26 13.50 P 0.10 0.10 0.10 0.08 0.00 35 1 90 0
30MAR26 14.00 P 0.14 0.16 0.14 0.14 +0.02 36 36 140 +30
30MAR26 14.50 P 0.20 0.23 0.20 0.22 +0.02 36 4 108 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 +0.03 35 0 420 0
30MAR26 15.50 P 0.44 0.45 0.44 0.46 +0.05 35 41 465 0
30MAR26 16.00 P 0.63 0.63 0.61 0.63 +0.06 35 5 839 +3
30MAR26 16.50 P 0.82 0.82 0.82 0.84 +0.08 34 2 402 -2
30MAR26 17.00 P 0.00 0.00 0.00 1.10 +0.09 34 0 1,019 0
30MAR26 17.50 P 0.00 0.00 0.00 1.39 +0.10 34 0 487 0
30MAR26 18.00 P 0.00 0.00 0.00 1.74 +0.13 35 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.11 +0.14 35 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.50 +0.17 35 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.92 +0.20 36 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.36 +0.21 36 0 176 0
30MAR26 21.00 P 0.00 0.00 0.00 4.26 +0.22 34 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.25 +0.28 38 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.27 +0.30 46 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.27 +0.30 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.27 +0.30 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.27 +0.30 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.27 +0.30 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.27 +0.30 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.27 +0.30 71 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 4 0
29APR26 13.00 P 0.11 0.11 0.11 0.11 +0.02 36 1 4 +1
29APR26 13.50 P 0.17 0.17 0.17 0.17 +0.03 36 1 23 +1
29APR26 14.00 P 0.00 0.00 0.00 0.25 +0.03 36 0 50 0
29APR26 14.50 P 0.00 0.00 0.00 0.34 +0.03 36 0 120 0
29APR26 15.00 P 0.00 0.00 0.00 0.46 +0.03 35 0 72 0
29APR26 15.50 P 0.64 0.64 0.64 0.63 +0.06 35 25 70 +25
29APR26 16.00 P 0.78 0.78 0.78 0.82 +0.08 35 1 57 +1
29APR26 16.50 P 1.03 1.03 1.03 1.04 +0.08 35 6 9 +6
29APR26 17.00 P 0.00 0.00 0.00 1.30 +0.10 35 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.59 +0.10 35 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 1.92 +0.11 35 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.28 +0.12 36 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.66 +0.14 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.07 +0.18 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.48 +0.23 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.35 +0.21 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.27 +0.22 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.27 +0.28 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.27 +0.30 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.27 +0.30 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 +0.02 37 0 22 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 +0.04 36 0 54 0
29JUN26 14.00 P 0.00 0.00 0.00 0.54 +0.04 36 0 171 0
29JUN26 14.50 P 0.00 0.00 0.00 0.70 +0.06 36 0 275 0
29JUN26 15.00 P 0.00 0.00 0.00 0.88 +0.08 36 0 279 0
29JUN26 15.50 P 1.03 1.03 1.03 1.08 +0.08 36 1 290 +1
29JUN26 16.00 P 1.24 1.24 1.24 1.31 +0.09 35 5 1,223 +5
29JUN26 16.50 P 1.48 1.48 1.48 1.57 +0.12 35 1 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.84 +0.11 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.15 +0.14 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.46 +0.14 34 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.81 +0.15 34 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.16 +0.14 34 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.54 +0.15 34 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.96 +0.20 34 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.79 +0.19 33 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.67 +0.21 32 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.57 +0.26 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.50 +0.27 26 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.43 +0.24 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.38 +0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.34 +0.24 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.35 +0.29 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.31 +0.29 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 +0.02 37 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 +0.03 37 0 34 0
29SEP26 14.00 P 0.81 0.81 0.81 0.86 +0.03 37 30 58 +15
29SEP26 14.50 P 0.00 0.00 0.00 1.04 +0.05 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.25 +0.06 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 +0.07 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 +0.07 37 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 +0.09 36 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 +0.09 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.54 +0.10 36 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 2.86 +0.11 36 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.18 +0.11 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 +0.12 35 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.92 +0.15 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.30 +0.19 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 +0.18 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.94 +0.19 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.81 +0.20 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.70 +0.21 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.61 +0.25 34 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.57 +0.26 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.46 +0.22 27 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.41 +0.23 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.36 +0.23 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 +0.03 38 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.03 38 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 +0.04 38 0 10 0
30DEC26 13.50 P 0.88 0.90 0.88 0.95 +0.04 37 2 15 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.12 +0.05 37 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 +0.06 37 0 65 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 +0.06 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.77 +0.08 37 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 2.02 +0.08 37 0 63 0
30DEC26 16.50 P 2.15 2.15 2.15 2.28 +0.10 37 2 60 +2
30DEC26 17.00 P 2.44 2.44 2.44 2.56 +0.10 37 2 754 +2
30DEC26 17.50 P 0.00 0.00 0.00 2.85 +0.10 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 +0.12 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.49 +0.12 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.82 +0.13 36 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.20 +0.15 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.56 +0.15 36 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.34 +0.17 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.15 +0.18 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.00 +0.19 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.87 +0.21 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.75 +0.20 36 0 0 0
TOTAL PUT 781 20,220 +335
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$ 8.43
29JAN26 5.75 C 0.00 0.00 0.00 2.71 -0.01 140 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.46 -0.01 127 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.21 -0.01 114 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.97 0.00 109 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.71 -0.01 89 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.46 0.00 77 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.21 0.00 65 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.97 0.00 58 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.72 -0.01 45 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.30 -0.03 36 0 47 0
29JAN26 8.50 C 0.15 0.15 0.15 0.16 -0.03 35 5 95 0
29JAN26 8.75 C 0.07 0.07 0.07 0.07 -0.02 34 1 75 0
29JAN26 9.00 C 0.03 0.03 0.03 0.03 -0.01 35 1 69 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 29 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 125 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.72 0.00 68 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.47 -0.08 61 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.21 -0.02 49 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.97 -0.02 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.71 -0.03 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.51 +0.01 47 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.22 -0.05 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.04 0.00 39 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.83 -0.01 37 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.64 -0.03 35 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.48 -0.02 34 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.35 -0.01 34 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 0.24 -0.02 33 0 63 0
26FEB26 9.00 C 0.18 0.18 0.13 0.16 -0.02 33 7 127 +5
26FEB26 9.25 C 0.09 0.09 0.09 0.11 -0.01 34 30 206 +30
26FEB26 9.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 140 0
26FEB26 9.75 C 0.05 0.05 0.05 0.05 -0.01 35 1 110 -1
26FEB26 10.00 C 0.03 0.03 0.03 0.03 -0.01 35 1 39 -1
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.68 -0.03 70 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.57 -0.01 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.44 -0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.04 0.00 71 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.73 -0.03 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.54 -0.01 59 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.03 -0.03 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.81 0.00 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.58 0.00 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.31 -0.08 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.16 +0.01 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.98 -0.02 38 0 1 0
30MAR26 8.00 C 0.83 0.84 0.81 0.79 -0.02 36 45 86 +45
30MAR26 8.25 C 0.59 0.62 0.59 0.65 -0.01 36 25 72 +25
30MAR26 8.50 C 0.00 0.00 0.00 0.53 -0.01 37 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.42 -0.01 36 0 135 0
30MAR26 9.00 C 0.29 0.29 0.29 0.33 -0.01 36 6 13 0
30MAR26 9.25 C 0.00 0.00 0.00 0.26 -0.01 36 0 24 0
30MAR26 9.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 60 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.02 35 0 108 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 0.00 37 0 72 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 75 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 36 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 41 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 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.54 -0.06 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.32 -0.02 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.07 -0.05 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.82 -0.03 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.63 0.00 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.41 -0.06 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.24 -0.04 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.07 +0.01 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.91 -0.02 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.77 +0.02 37 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.64 -0.02 36 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.52 -0.03 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.43 -0.02 36 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.22 -0.01 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.62 -0.03 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.52 -0.05 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.29 -0.03 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.05 -0.03 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.82 -0.02 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.59 -0.04 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.36 -0.04 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.14 -0.03 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.92 -0.03 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.71 -0.04 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.52 -0.03 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.34 -0.03 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 -0.03 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.02 -0.03 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.03 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.76 -0.03 36 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 0.65 -0.03 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.55 -0.03 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.47 -0.02 36 0 1 0
29JUN26 9.50 C 0.39 0.39 0.39 0.40 -0.02 36 10 6 -4
29JUN26 9.75 C 0.00 0.00 0.00 0.34 -0.01 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 0.00 36 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 36 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.85 -0.06 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.62 -0.06 42 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.43 -0.02 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.21 -0.04 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.02 -0.04 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.84 -0.03 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 -0.02 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 -0.03 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 -0.02 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.20 -0.02 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.07 -0.05 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.95 -0.03 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 -0.03 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.75 -0.02 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 -0.02 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 -0.01 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.53 -0.02 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 -0.01 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 -0.01 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 0.00 38 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.89 -0.04 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.67 -0.05 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.47 -0.06 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.29 -0.04 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.10 -0.06 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 -0.05 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.77 -0.05 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.62 -0.05 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.47 -0.06 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 -0.05 36 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 -0.06 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 -0.03 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 -0.05 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.91 -0.03 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 -0.03 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 -0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 -0.03 36 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.02 36 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
TOTAL CALL 132 2,849 +99
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 39 0 194 0
29JAN26 8.00 P 0.05 0.05 0.05 0.05 0.00 37 2 263 0
29JAN26 8.25 P 0.15 0.15 0.15 0.10 0.00 34 3 150 -1
29JAN26 8.50 P 0.22 0.22 0.22 0.23 +0.01 36 5 70 0
29JAN26 8.75 P 0.46 0.46 0.46 0.38 +0.01 33 15 35 -15
29JAN26 9.00 P 0.00 0.00 0.00 0.59 +0.02 33 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.83 +0.03 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.07 +0.02 0 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.07 0.00 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.57 +0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.07 0.00 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.57 0.00 0 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 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 35 0
26FEB26 7.50 P 0.09 0.09 0.09 0.06 0.00 34 55 138 +55
26FEB26 7.75 P 0.14 0.14 0.13 0.11 0.00 34 26 182 +26
26FEB26 8.00 P 0.18 0.18 0.18 0.18 0.00 34 10 139 +10
26FEB26 8.25 P 0.28 0.28 0.28 0.27 0.00 34 15 138 0
26FEB26 8.50 P 0.00 0.00 0.00 0.38 0.00 33 0 76 0
26FEB26 8.75 P 0.00 0.00 0.00 0.53 0.00 33 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.69 +0.01 31 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.89 -0.03 31 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.10 0.00 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.33 +0.01 29 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.07 0.00 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.57 0.00 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.07 0.00 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.57 0.00 0 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 36 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 0.00 36 0 13 0
30MAR26 7.50 P 0.18 0.18 0.18 0.16 0.00 36 25 73 +25
30MAR26 7.75 P 0.26 0.26 0.26 0.23 0.00 36 15 58 +15
30MAR26 8.00 P 0.32 0.32 0.31 0.31 0.00 35 16 69 +16
30MAR26 8.25 P 0.00 0.00 0.00 0.41 +0.01 35 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.54 +0.01 35 0 117 0
30MAR26 8.75 P 0.00 0.00 0.00 0.68 +0.01 35 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.83 +0.02 34 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.05 +0.02 37 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 1.19 +0.03 33 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.44 +0.01 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.59 -0.05 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.10 +0.03 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.58 +0.01 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.07 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.57 0.00 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.07 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.57 0.00 0 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 0.08 0.08 0.08 0.05 0.00 36 4 5 +4
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 35 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 0.00 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.23 0.00 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.31 0.00 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.40 0.00 35 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 0.77 +0.02 35 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.91 +0.01 34 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 1.07 -0.03 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.25 -0.02 33 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.44 -0.05 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.70 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.12 +0.05 34 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.59 +0.02 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.08 +0.01 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.07 0.00 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 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 0.00 36 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 0.00 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 0.00 35 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 0.00 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.01 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 +0.01 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.61 +0.01 34 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.73 +0.01 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 0.00 34 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 1.01 0.00 33 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.17 +0.01 33 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 1.34 +0.01 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.52 +0.02 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.70 +0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.90 +0.02 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.31 +0.02 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.73 +0.02 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.12 +0.05 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.58 -0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.07 -0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.57 -0.08 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 0.00 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 0.00 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 0.00 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.01 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.01 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 +0.01 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 +0.02 37 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 +0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 +0.01 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.60 +0.02 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.78 +0.04 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.96 +0.06 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.15 +0.05 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 +0.05 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.96 +0.03 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.37 +0.01 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.83 +0.07 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.30 +0.07 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.77 +0.06 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.24 +0.08 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.72 +0.07 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 0.00 36 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.01 36 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.01 37 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 0.00 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 0.00 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 0.00 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.03 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 +0.04 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.90 +0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 +0.04 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.26 +0.05 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.65 +0.06 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 +0.05 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.48 +0.07 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.92 +0.07 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.36 +0.05 37 0 0 0
TOTAL PUT 191 3,111 +135
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$ 16.86
30MAR26 7.58 C 0.00 0.00 0.00 9.32 +0.10 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.16 +0.10 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.85 +0.10 66 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.44 +0.06 59 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.04 +0.10 49 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.65 +0.10 58 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.24 +0.09 52 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.84 +0.09 46 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.45 +0.10 49 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.04 +0.06 44 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.65 +0.09 44 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.26 +0.05 43 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.87 +0.09 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.49 +0.07 43 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.12 +0.08 43 0 0 0
30MAR26 13.31 C 3.61 3.61 3.61 3.74 +0.10 41 5 0 -5
30MAR26 13.71 C 0.00 0.00 0.00 3.39 +0.07 41 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.02 +0.05 39 0 51 0
TOTAL CALL 5 73 -5
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 0.00 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 40 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.19 -0.01 39 0 55 0
TOTAL PUT 0 101 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 62.25
29JAN26 31.00 C 0.00 0.00 0.00 31.33 +0.66 197 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 30.27 +1.29 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 29.27 +1.29 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 28.27 +1.29 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 27.28 +1.30 125 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 26.28 +1.30 118 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 25.28 +1.30 110 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 24.61 +1.04 195 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 23.64 +1.66 189 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 22.26 +1.10 0 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 21.25 +0.67 0 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 20.28 +0.73 0 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 19.28 +0.75 0 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 18.43 +0.93 123 0 540 0
29JAN26 45.00 C 0.00 0.00 0.00 17.29 +0.81 77 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 16.29 +1.29 71 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 15.25 +1.12 0 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 14.28 +1.13 0 0 837 0
29JAN26 49.00 C 0.00 0.00 0.00 13.33 +1.13 73 0 1,209 0
29JAN26 50.00 C 0.00 0.00 0.00 12.33 +1.04 68 0 1,096 0
29JAN26 52.50 C 8.10 8.10 7.40 9.93 +0.85 68 37 360 0
29JAN26 55.00 C 0.00 0.00 0.00 7.84 +1.21 76 0 1,448 0
29JAN26 57.50 C 3.44 5.49 3.44 5.75 +0.79 72 206 1,899 +94
29JAN26 60.00 C 3.60 3.89 2.45 4.12 +0.83 73 249 1,606 -27
29JAN26 62.50 C 2.50 2.80 1.84 2.95 +0.66 78 171 650 +99
29JAN26 65.00 C 1.00 1.99 1.00 1.92 +0.49 77 34 1,613 0
29JAN26 67.50 C 0.93 1.08 0.85 1.19 +0.34 77 8 852 +1
29JAN26 70.00 C 0.63 0.81 0.48 0.70 +0.22 76 58 758 +49
29JAN26 72.50 C 0.56 0.56 0.32 0.40 +0.14 76 60 1,077 -3
29JAN26 75.00 C 0.26 0.26 0.26 0.22 +0.08 76 30 285 0
29JAN26 77.50 C 0.22 0.26 0.22 0.11 +0.04 76 115 227 +100
29JAN26 80.00 C 0.14 0.14 0.14 0.06 +0.02 76 400 268 -364
29JAN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 77 0 441 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 80 0 908 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 24.61 +1.04 91 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.64 +1.53 88 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.55 +1.11 78 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 21.45 +0.87 64 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.41 +0.86 54 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 19.53 +1.00 65 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 18.58 +1.08 64 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 17.65 +1.17 65 0 11 0
26FEB26 46.00 C 0.00 0.00 0.00 16.73 +0.79 65 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 15.60 +1.00 55 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 15.19 +1.88 72 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 13.65 +0.80 50 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 12.98 +1.30 58 0 1,929 0
26FEB26 52.50 C 0.00 0.00 0.00 10.89 +1.09 58 0 187 0
26FEB26 55.00 C 0.00 0.00 0.00 9.18 +0.90 61 0 1,441 0
26FEB26 57.50 C 6.75 7.02 6.75 7.56 +0.81 61 2 1,812 -2
26FEB26 60.00 C 5.47 6.25 4.32 6.25 +0.78 63 75 1,924 +17
26FEB26 62.50 C 4.00 4.92 3.65 5.04 +0.58 64 95 1,132 +50
26FEB26 65.00 C 3.19 4.22 3.19 4.17 +0.69 66 43 978 +43
26FEB26 67.50 C 3.16 3.21 3.16 3.27 +0.58 66 17 256 +10
26FEB26 70.00 C 3.00 3.00 1.92 2.54 +0.49 65 17 553 +6
26FEB26 72.50 C 1.59 2.22 1.59 1.95 +0.40 65 8 114 0
26FEB26 75.00 C 1.40 1.43 1.30 1.49 +0.34 65 34 304 +10
26FEB26 77.50 C 1.56 1.56 1.56 1.12 +0.27 65 2 260 +2
26FEB26 80.00 C 1.25 1.25 1.25 0.84 +0.21 65 1 284 +1
26FEB26 82.50 C 0.90 1.08 0.90 0.62 +0.17 65 14 35 +1
26FEB26 85.00 C 0.97 0.97 0.97 0.46 +0.13 65 6 106 +6
26FEB26 87.50 C 0.77 0.77 0.77 0.34 +0.11 65 3 3 +3
26FEB26 90.00 C 0.00 0.00 0.00 0.24 +0.07 65 0 6 0
30MAR26 12.50 C 0.00 0.00 0.00 49.82 +1.30 107 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 49.32 +1.30 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 48.82 +1.29 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 48.33 +1.30 108 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 47.83 +1.30 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 47.33 +1.30 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 46.84 +1.30 105 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 46.34 +1.30 95 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 45.84 +1.30 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 45.29 +1.24 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 44.85 +1.30 94 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 44.35 +1.30 80 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.85 +1.30 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.35 +0.92 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 42.86 +1.30 83 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.36 +1.30 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.37 +1.30 82 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 40.37 +1.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.38 +1.30 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.38 +1.29 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.39 +0.92 65 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 36.35 +1.25 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 35.41 +1.30 70 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.41 +1.29 62 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 33.42 +1.29 63 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 32.44 +1.04 67 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 31.45 +0.78 65 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.47 +0.88 66 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 29.49 +0.88 66 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 28.58 +1.34 72 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 27.52 +1.24 62 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 26.64 +1.31 69 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 25.32 +0.78 0 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 24.64 +0.99 63 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 23.69 +1.03 62 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 22.64 +0.80 56 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 22.22 +1.39 74 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 20.49 +0.57 34 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 19.98 +0.95 61 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 19.11 +1.27 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.30 +1.04 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.29 +0.87 59 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 16.30 +0.77 56 0 43 0
30MAR26 48.00 C 0.00 0.00 0.00 15.63 +0.85 59 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 14.79 +1.01 58 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 14.08 +0.99 59 0 1,787 0
30MAR26 52.50 C 0.00 0.00 0.00 12.36 +0.86 61 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 11.14 +1.13 66 0 516 0
30MAR26 57.50 C 0.00 0.00 0.00 9.43 +0.84 63 0 736 0
30MAR26 60.00 C 6.38 8.20 6.33 8.20 +0.65 64 32 426 +2
30MAR26 62.50 C 6.43 6.43 6.43 7.16 +0.62 66 1 673 +1
30MAR26 65.00 C 0.00 0.00 0.00 6.27 +0.56 67 0 127 0
30MAR26 67.50 C 0.00 0.00 0.00 5.37 +0.53 67 0 78 0
30MAR26 70.00 C 4.54 4.54 4.54 4.56 +0.47 67 5 296 0
30MAR26 72.50 C 0.00 0.00 0.00 3.85 +0.41 67 0 238 0
30MAR26 75.00 C 0.00 0.00 0.00 3.24 +0.36 67 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 2.72 +0.31 67 0 110 0
30MAR26 80.00 C 0.00 0.00 0.00 2.27 +0.26 66 0 627 0
30MAR26 82.50 C 0.00 0.00 0.00 1.90 +0.23 66 0 53 0
30MAR26 85.00 C 2.20 2.20 2.20 1.58 +0.20 66 5 275 0
30MAR26 87.50 C 0.00 0.00 0.00 1.31 +0.20 66 0 15 0
30MAR26 90.00 C 0.00 0.00 0.00 1.05 +0.13 66 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 21.28 +1.00 59 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 20.60 +1.14 62 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 19.66 +0.91 60 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.71 +0.77 58 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.26 +1.25 63 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.25 +0.70 60 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.41 +0.46 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.78 +0.65 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.03 +0.40 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.42 +0.88 61 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 12.03 +0.90 62 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 10.68 +0.84 63 0 560 0
29APR26 60.00 C 7.73 8.89 7.62 9.53 +0.78 64 38 415 +15
29APR26 62.50 C 0.00 0.00 0.00 8.51 +0.59 65 0 325 0
29APR26 65.00 C 0.00 0.00 0.00 7.63 +0.54 66 0 370 0
29APR26 67.50 C 0.00 0.00 0.00 6.78 +0.56 66 0 405 0
29APR26 70.00 C 0.00 0.00 0.00 5.93 +0.50 66 0 32 0
29APR26 72.50 C 0.00 0.00 0.00 5.18 +0.45 66 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 4.52 +0.41 66 0 91 0
29APR26 77.50 C 0.00 0.00 0.00 3.93 +0.36 66 0 162 0
29APR26 80.00 C 3.15 3.15 3.15 3.42 +0.32 66 30 633 +30
29APR26 82.50 C 0.00 0.00 0.00 2.97 +0.29 66 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 2.57 +0.25 66 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 2.23 +0.22 66 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.93 +0.20 66 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 48.43 +1.30 75 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 47.93 +1.30 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 47.44 +1.30 68 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 46.95 +1.30 72 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 46.45 +1.30 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 45.96 +1.30 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 45.47 +1.30 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 44.97 +1.30 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 44.48 +1.30 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 43.99 +1.30 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 43.50 +1.07 65 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 43.00 +1.29 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 42.51 +1.29 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 41.53 +1.29 62 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 40.55 +1.29 62 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 39.58 +1.29 63 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 38.47 +1.15 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 37.64 +1.17 63 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 36.68 +1.29 63 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 35.72 +1.28 63 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 34.77 +1.27 63 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 33.83 +1.27 63 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 32.90 +1.26 63 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 31.97 +1.02 63 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 31.06 +1.03 63 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 30.16 +1.24 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.14 +1.02 60 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 28.20 +0.95 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.53 +1.21 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.67 +1.20 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.47 +0.84 56 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 24.65 +0.86 57 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 24.13 +1.28 62 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 22.90 +0.76 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.11 +0.83 56 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 21.49 +0.86 58 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 20.77 +0.93 59 5 28 0
29JUN26 45.00 C 0.00 0.00 0.00 19.89 +0.77 57 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 19.25 +0.94 58 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 18.56 +0.84 59 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 17.83 +0.82 58 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 17.34 +0.91 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.61 +0.85 59 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 15.10 +0.71 60 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 13.78 +0.62 60 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 12.48 +0.61 61 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 11.64 +0.69 63 0 136 0
29JUN26 62.50 C 0.00 0.00 0.00 10.53 +0.63 63 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 9.67 +0.58 63 0 223 0
29JUN26 67.50 C 0.00 0.00 0.00 8.91 +0.64 65 0 154 0
29JUN26 70.00 C 0.00 0.00 0.00 8.09 +0.62 65 0 80 0
29JUN26 72.50 C 0.00 0.00 0.00 7.29 +0.60 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 6.58 +0.52 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 5.95 +0.52 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 5.32 +0.43 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 4.83 +0.42 64 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 4.35 +0.42 64 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 3.89 +0.33 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.53 +0.33 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 41.71 +1.29 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 40.76 +1.29 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 39.82 +1.28 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 38.89 +1.28 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 37.97 +1.28 62 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 37.06 +1.28 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.15 +1.27 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.26 +1.26 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.38 +1.26 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.90 +0.43 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 32.66 +1.25 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.81 +1.24 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.97 +1.23 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.16 +1.21 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.37 +2.06 62 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 28.00 +1.03 55 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 27.07 +0.76 53 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 26.48 +1.07 56 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.52 +0.76 54 0 1 0
29SEP26 40.00 C 25.00 25.00 25.00 24.85 +0.83 55 2 14 +2
29SEP26 41.00 C 0.00 0.00 0.00 24.84 +1.12 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.17 +1.12 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.84 +1.08 57 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 22.83 +1.13 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.16 +1.10 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.52 +1.05 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.92 +1.05 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.74 +0.93 58 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 19.73 +1.06 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.56 +0.83 58 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 17.26 +0.92 59 8 20 +8
29SEP26 55.00 C 0.00 0.00 0.00 16.49 +0.97 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.85 +0.65 60 8 20 0
29SEP26 60.00 C 0.00 0.00 0.00 13.83 +0.56 60 0 43 0
29SEP26 62.50 C 0.00 0.00 0.00 13.01 +0.61 62 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 12.21 +0.62 62 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 11.46 +0.66 63 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 10.75 +0.71 64 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 9.99 +0.71 63 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 9.24 +0.72 63 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 8.54 +0.61 63 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 7.94 +0.61 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.35 +0.61 63 0 0 0
29SEP26 85.00 C 6.88 6.88 6.88 6.76 +0.51 63 20 202 -20
29SEP26 87.50 C 0.00 0.00 0.00 6.31 +0.51 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.86 +0.51 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.22 +1.18 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.54 +1.15 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.89 +1.15 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.24 +1.16 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.94 +0.51 57 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 24.93 +1.12 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.33 +1.10 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.75 +1.10 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.17 +1.10 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.91 +0.42 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.35 +0.93 58 1 2 +1
30DEC26 49.00 C 0.00 0.00 0.00 20.79 +0.38 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.30 +0.78 58 1 2 +1
30DEC26 52.50 C 0.00 0.00 0.00 19.08 +0.77 58 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.86 +0.49 59 1 2 +1
30DEC26 57.50 C 16.27 16.27 16.27 16.82 +0.55 59 2 14 +2
30DEC26 60.00 C 0.00 0.00 0.00 15.84 +0.56 60 1 2 +1
30DEC26 62.50 C 0.00 0.00 0.00 15.09 +0.71 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.19 +0.34 61 1 99 +1
30DEC26 67.50 C 12.00 12.00 12.00 13.62 +0.65 62 5 35 +5
30DEC26 70.00 C 0.00 0.00 0.00 12.95 +0.75 63 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 12.24 +0.77 63 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 11.52 +0.78 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.80 +0.77 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.13 +0.67 63 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.56 +0.92 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.74 +0.65 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.19 +0.63 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.92 +0.56 63 0 1 0
TOTAL CALL 1,851 51,057 +146
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 162 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 155 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 148 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 142 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 113 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 134 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,134 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,471 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 660 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 358 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 76 0 577 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 78 0 864 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 -0.03 77 0 1,750 0
29JAN26 50.00 P 0.00 0.00 0.00 0.09 -0.04 77 0 2,087 0
29JAN26 52.50 P 0.00 0.00 0.00 0.24 -0.10 76 0 906 0
29JAN26 55.00 P 0.80 1.12 0.49 0.52 -0.22 75 162 1,930 -116
29JAN26 57.50 P 1.20 1.60 1.20 1.04 -0.39 74 90 2,654 +75
29JAN26 60.00 P 2.80 3.55 2.80 1.85 -0.60 74 18 1,060 -13
29JAN26 62.50 P 4.53 4.53 3.45 3.17 -0.66 78 10 712 +5
29JAN26 65.00 P 4.73 4.73 4.70 4.70 -0.86 79 34 214 +34
29JAN26 67.50 P 0.00 0.00 0.00 6.24 -1.31 71 0 135 0
29JAN26 70.00 P 8.70 8.70 8.70 8.64 -1.12 85 1 31 +1
29JAN26 72.50 P 0.00 0.00 0.00 10.92 -1.20 91 0 1 0
29JAN26 75.00 P 0.00 0.00 0.00 12.90 -1.67 74 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.67 -0.96 103 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.78 -1.28 76 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.26 -1.83 77 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.92 -1.65 113 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.25 -1.30 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.75 -1.30 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.08 -0.02 65 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.12 -0.01 65 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.14 -0.03 64 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.21 -0.02 65 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.27 -0.04 65 0 600 0
26FEB26 46.00 P 0.00 0.00 0.00 0.35 -0.05 65 0 259 0
26FEB26 47.00 P 0.00 0.00 0.00 0.42 -0.06 64 0 867 0
26FEB26 48.00 P 0.00 0.00 0.00 0.53 -0.07 64 0 694 0
26FEB26 49.00 P 0.00 0.00 0.00 0.65 -0.10 64 0 851 0
26FEB26 50.00 P 0.00 0.00 0.00 0.81 -0.10 64 0 355 0
26FEB26 52.50 P 1.26 1.26 1.26 1.28 -0.18 64 10 271 +5
26FEB26 55.00 P 2.18 2.18 1.98 1.92 -0.26 63 8 890 -1
26FEB26 57.50 P 3.35 3.63 2.77 2.76 -0.40 63 71 1,883 +3
26FEB26 60.00 P 4.34 4.60 3.81 3.81 -0.53 63 29 1,441 +11
26FEB26 62.50 P 0.00 0.00 0.00 5.22 -0.66 65 0 1,547 0
26FEB26 65.00 P 7.01 7.49 6.98 6.75 -0.73 66 17 432 +2
26FEB26 67.50 P 10.25 10.25 10.25 8.49 -0.77 68 15 166 0
26FEB26 70.00 P 12.65 12.65 10.84 10.34 -0.86 68 5 36 -1
26FEB26 72.50 P 0.00 0.00 0.00 12.34 -0.92 70 0 21 0
26FEB26 75.00 P 0.00 0.00 0.00 14.45 -0.99 72 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.66 -1.06 74 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.94 -0.79 76 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.31 -1.19 79 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.65 -0.92 81 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.01 -0.64 83 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.33 -1.09 83 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 -0.02 66 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 -0.02 66 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.11 -0.03 66 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.15 -0.03 66 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.18 -0.05 66 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.24 -0.05 66 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.30 -0.05 66 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.38 -0.07 66 0 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 0.44 -0.09 65 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.53 -0.11 65 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 0.65 -0.13 65 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.77 -0.15 65 0 38 0
30MAR26 45.00 P 0.79 0.79 0.79 0.92 -0.19 65 4 156 +4
30MAR26 46.00 P 0.00 0.00 0.00 1.08 -0.21 65 0 74 0
30MAR26 47.00 P 0.00 0.00 0.00 1.26 -0.21 65 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 1.47 -0.21 65 0 87 0
30MAR26 49.00 P 0.00 0.00 0.00 1.68 -0.25 65 0 67 0
30MAR26 50.00 P 2.08 2.08 2.08 1.93 -0.28 65 2 47 +1
30MAR26 52.50 P 0.00 0.00 0.00 2.62 -0.36 65 0 66 0
30MAR26 55.00 P 3.93 3.93 3.70 3.48 -0.41 65 105 238 +105
30MAR26 57.50 P 0.00 0.00 0.00 4.49 -0.45 64 0 340 0
30MAR26 60.00 P 0.00 0.00 0.00 5.65 -0.58 64 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 7.10 -0.63 66 0 199 0
30MAR26 65.00 P 0.00 0.00 0.00 8.74 -0.67 67 0 83 0
30MAR26 67.50 P 12.00 12.00 11.91 10.46 -0.69 69 21 49 +15
30MAR26 70.00 P 0.00 0.00 0.00 12.18 -0.86 69 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 14.07 -0.89 70 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 16.02 -0.98 71 0 49 0
30MAR26 77.50 P 0.00 0.00 0.00 18.07 -1.03 71 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.21 -1.08 73 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.40 -1.06 74 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.47 -1.29 73 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 26.97 -1.01 77 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.34 -1.00 79 0 0 0
29APR26 42.00 P 0.73 0.73 0.73 0.98 -0.19 64 15 25 +13
29APR26 43.00 P 0.00 0.00 0.00 1.18 -0.16 65 0 3 0
29APR26 44.00 P 0.00 0.00 0.00 1.35 -0.15 65 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 1.51 -0.21 64 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 1.73 -0.27 64 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 1.95 -0.25 64 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 2.21 -0.27 64 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 2.49 -0.27 64 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 2.77 -0.30 64 0 5 0
29APR26 52.50 P 0.00 0.00 0.00 3.59 -0.36 64 0 22 0
29APR26 55.00 P 0.00 0.00 0.00 4.52 -0.45 64 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 5.58 -0.50 63 0 551 0
29APR26 60.00 P 0.00 0.00 0.00 6.85 -0.52 64 0 430 0
29APR26 62.50 P 0.00 0.00 0.00 8.33 -0.59 65 0 119 0
29APR26 65.00 P 0.00 0.00 0.00 9.95 -0.60 66 0 340 0
29APR26 67.50 P 0.00 0.00 0.00 11.68 -0.65 67 0 365 0
29APR26 70.00 P 0.00 0.00 0.00 13.43 -0.76 68 0 45 0
29APR26 72.50 P 0.00 0.00 0.00 15.24 -0.82 69 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.15 -0.91 69 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.13 -0.99 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.20 -0.99 70 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.30 -1.08 71 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.50 -0.79 72 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.71 -1.14 73 0 0 0
29APR26 90.00 P 32.37 32.50 32.37 30.01 -1.12 75 31 46 +31
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.01 64 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.02 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.02 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 -0.03 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 -0.03 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.34 -0.04 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.41 -0.06 63 0 25 0
29JUN26 33.00 P 0.00 0.00 0.00 0.51 -0.05 63 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 0.60 -0.06 63 0 3 0
29JUN26 35.00 P 0.00 0.00 0.00 0.71 -0.08 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.84 -0.08 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.97 -0.10 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.12 -0.12 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.30 -0.12 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.48 -0.12 63 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.66 -0.12 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.84 -0.17 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.07 -0.16 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.29 -0.20 62 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.56 -0.22 62 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.85 -0.22 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.14 -0.22 62 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.43 -0.28 62 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 3.77 -0.29 62 0 190 0
29JUN26 50.00 P 0.00 0.00 0.00 4.13 -0.30 62 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 5.03 -0.38 62 0 88 0
29JUN26 55.00 P 0.00 0.00 0.00 6.11 -0.38 62 0 300 0
29JUN26 57.50 P 0.00 0.00 0.00 7.24 -0.46 62 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 8.64 -0.46 62 0 83 0
29JUN26 62.50 P 0.00 0.00 0.00 10.16 -0.51 63 0 607 0
29JUN26 65.00 P 0.00 0.00 0.00 11.79 -0.54 64 0 277 0
29JUN26 67.50 P 0.00 0.00 0.00 13.52 -0.57 65 0 168 0
29JUN26 70.00 P 0.00 0.00 0.00 15.29 -0.64 66 0 106 0
29JUN26 72.50 P 0.00 0.00 0.00 17.05 -0.74 66 0 51 0
29JUN26 75.00 P 0.00 0.00 0.00 18.90 -0.83 67 0 15 0
29JUN26 77.50 P 0.00 0.00 0.00 20.83 -0.83 67 0 371 0
29JUN26 80.00 P 0.00 0.00 0.00 22.77 -0.92 67 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.85 -0.92 68 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.93 -0.94 68 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.05 -1.01 69 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.26 -1.02 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.01 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.01 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.02 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.01 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.02 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 -0.02 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.43 -0.03 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 -0.04 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 -0.04 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.72 -0.06 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.86 -0.06 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.00 -0.05 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.13 -0.08 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.31 -0.08 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.49 -0.09 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.68 -0.09 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.87 -0.13 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.12 -0.12 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.36 -0.13 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.53 -0.12 61 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.77 -0.17 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.07 -0.17 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.37 -0.17 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.68 -0.17 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.98 -0.20 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 4.32 -0.23 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.69 -0.24 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.07 -0.23 61 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.44 -0.23 61 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.82 -0.27 61 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 6.90 -0.31 61 0 195 0
29SEP26 55.00 P 0.00 0.00 0.00 8.03 -0.32 61 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 9.31 -0.42 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.79 -0.44 61 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 12.35 -0.48 62 0 15 0
29SEP26 65.00 P 15.48 15.48 15.48 14.00 -0.51 63 15 67 -15
29SEP26 67.50 P 0.00 0.00 0.00 15.74 -0.53 64 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.54 -0.55 65 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 19.33 -0.62 65 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 21.12 -0.64 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.98 -0.73 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.93 -0.74 66 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 26.89 -0.75 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.87 -0.84 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.97 -0.85 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.08 -0.85 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.03 -0.12 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.33 -0.14 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.54 -0.14 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.85 -0.14 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.30 -0.14 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.48 -0.32 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.85 -0.19 61 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 5.39 -0.20 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.79 -0.20 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.00 -0.20 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.38 -0.21 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.79 -0.26 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.24 -0.27 60 0 0 0
30DEC26 52.50 P 9.00 9.00 9.00 8.39 -0.27 60 1 2 +1
30DEC26 55.00 P 0.00 0.00 0.00 9.55 -0.34 60 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 10.95 -0.35 60 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 12.48 -0.43 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.07 -0.41 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.74 -0.42 62 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 17.47 -0.57 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.23 -0.63 63 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 20.52 -0.55 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.28 -0.55 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.04 -0.58 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.65 -0.68 65 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 27.79 -0.66 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.71 -0.67 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.64 -0.70 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.62 -0.78 61 0 0 0
TOTAL PUT 664 40,648 +160
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$ 40.42
29JAN26 24.00 C 0.00 0.00 0.00 16.44 +0.22 113 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.44 +0.22 102 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.44 +0.22 90 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.44 +0.22 77 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.44 +0.22 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.44 +0.22 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.44 +0.22 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.44 +0.22 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.44 +0.21 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.44 +0.21 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.44 +0.21 0 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 5.45 +0.22 37 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 4.45 +0.21 30 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 3.47 +0.18 30 0 56 0
29JAN26 38.00 C 0.00 0.00 0.00 2.53 +0.25 30 0 372 0
29JAN26 39.00 C 0.00 0.00 0.00 1.65 +0.10 28 0 857 0
29JAN26 40.00 C 0.00 0.00 0.00 0.99 +0.09 29 0 1,471 0
29JAN26 41.00 C 0.40 0.57 0.40 0.52 +0.02 29 22 634 -13
29JAN26 42.00 C 0.24 0.31 0.15 0.24 +0.01 30 62 437 -37
29JAN26 43.00 C 0.10 0.11 0.06 0.10 +0.01 30 93 311 +1
29JAN26 44.00 C 0.04 0.04 0.04 0.04 0.00 31 1 254 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 390 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 175 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.50 +0.22 48 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.50 +0.22 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.50 +0.21 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.51 +0.22 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.51 +0.22 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.51 +0.21 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.52 +0.17 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.56 +0.21 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.52 +0.11 0 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 4.55 -0.04 19 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.74 +0.03 25 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 2.96 -0.01 26 0 60 0
26FEB26 39.00 C 0.00 0.00 0.00 2.33 +0.09 28 0 618 0
26FEB26 40.00 C 1.88 1.88 1.77 1.76 +0.07 28 103 929 +103
26FEB26 41.00 C 1.18 1.19 1.10 1.27 +0.03 28 16 606 +16
26FEB26 42.00 C 0.78 0.78 0.78 0.90 +0.02 29 4 663 0
26FEB26 43.00 C 0.53 0.53 0.53 0.63 +0.03 29 4 373 +4
26FEB26 44.00 C 0.42 0.44 0.42 0.41 +0.01 29 8 209 0
26FEB26 45.00 C 0.26 0.26 0.24 0.26 +0.01 29 12 204 -8
26FEB26 46.00 C 0.00 0.00 0.00 0.16 0.00 29 0 62 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 0.00 29 0 48 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 0.00 29 0 40 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 0.00 30 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 29 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 23.51 +0.21 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.02 +0.22 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.52 +0.22 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.02 +0.22 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.52 +0.21 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.03 +0.22 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.53 +0.22 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.54 +0.22 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.54 +0.22 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.55 +0.22 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.55 +0.22 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.56 +0.22 37 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.56 +0.21 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.57 +0.22 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.58 +0.22 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.59 +0.22 31 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.71 +0.01 41 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.82 +0.40 43 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.85 +0.22 40 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.95 +0.20 39 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 6.69 +0.26 24 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 6.07 +0.25 34 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.26 +0.30 33 0 4 0
30MAR26 37.00 C 0.00 0.00 0.00 4.21 -0.12 27 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 3.53 +0.02 28 0 169 0
30MAR26 39.00 C 2.89 2.89 2.89 2.95 +0.08 29 1 241 0
30MAR26 40.00 C 0.00 0.00 0.00 2.42 +0.07 29 0 60 0
30MAR26 41.00 C 0.00 0.00 0.00 1.93 +0.05 29 0 320 0
30MAR26 42.00 C 1.48 1.64 1.48 1.54 +0.01 30 6 348 -3
30MAR26 43.00 C 0.00 0.00 0.00 1.23 +0.02 30 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.96 +0.02 30 0 266 0
30MAR26 45.00 C 0.00 0.00 0.00 0.73 +0.01 30 0 234 0
30MAR26 46.00 C 0.00 0.00 0.00 0.55 +0.01 30 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.41 +0.01 30 0 240 0
30MAR26 48.00 C 0.37 0.37 0.37 0.30 0.00 30 2 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.21 0.00 30 0 76 0
30MAR26 50.00 C 0.00 0.00 0.00 0.15 0.00 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 0.00 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 30 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 14.63 +0.22 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.64 +0.21 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.66 +0.22 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.68 +0.21 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.72 +0.02 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.82 +0.26 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.85 +0.21 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.95 +0.20 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.07 +0.18 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.24 +0.16 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.47 +0.16 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.75 +0.29 30 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 3.96 +0.09 29 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 3.38 +0.08 29 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 2.86 +0.02 29 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 2.43 +0.06 30 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 2.02 +0.02 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.69 +0.03 30 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.40 +0.05 31 0 4 0
29APR26 45.00 C 1.10 1.10 1.10 1.13 +0.04 31 50 56 +24
29APR26 46.00 C 0.00 0.00 0.00 0.91 +0.03 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.72 +0.02 30 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.61 +0.21 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.62 +0.21 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.63 +0.21 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.64 +0.21 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.66 +0.22 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.67 +0.22 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.69 +0.22 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.71 +0.21 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.75 +0.21 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.73 +0.14 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.79 +0.08 27 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.88 -0.01 29 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.97 -0.10 28 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 8.11 -0.02 29 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.37 -0.10 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.59 +0.28 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.74 -0.10 29 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.24 +0.04 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.60 +0.03 31 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.00 0.00 30 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 3.54 +0.07 31 0 108 0
29JUN26 41.00 C 0.00 0.00 0.00 3.06 +0.04 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 2.66 +0.03 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.32 +0.03 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.01 +0.02 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.72 +0.02 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.47 +0.01 31 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.23 0.00 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 1.05 0.00 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.87 0.00 31 0 205 0
29JUN26 50.00 C 0.00 0.00 0.00 0.74 0.00 31 0 70 0
29JUN26 52.50 C 0.00 0.00 0.00 0.47 0.00 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 0.00 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 0.00 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 0.00 31 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 16.67 +0.21 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.70 +0.21 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.74 +0.20 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.80 +0.20 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.88 +0.20 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.99 +0.20 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.12 +0.19 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.29 +0.18 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.48 +0.17 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.73 +0.16 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.00 +0.15 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.33 +0.15 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.68 +0.13 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.09 +0.13 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.40 +0.15 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.01 +0.11 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.39 +0.07 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 3.97 +0.08 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.56 +0.07 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.21 +0.07 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.87 +0.04 31 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 2.58 +0.04 31 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.33 +0.03 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.09 +0.02 32 0 24 0
29SEP26 48.00 C 1.84 1.84 1.84 1.89 +0.01 32 1 26 +1
29SEP26 49.00 C 0.00 0.00 0.00 1.72 +0.05 32 0 32 0
29SEP26 50.00 C 0.00 0.00 0.00 1.52 +0.03 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.09 +0.02 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.79 +0.01 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.02 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.30 0.00 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 14.86 +0.20 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.97 +0.20 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.11 +0.20 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.27 +0.20 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.47 +0.19 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.69 +0.18 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.97 +0.18 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.25 +0.17 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.59 +0.16 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.94 +0.16 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.35 +0.15 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.78 +0.16 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.24 +0.32 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.74 +0.13 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.10 +0.11 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 4.69 +0.11 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.28 +0.11 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 3.92 +0.10 30 0 0 0
30DEC26 44.00 C 3.38 3.38 3.38 3.58 +0.09 30 11 12 +11
30DEC26 45.00 C 0.00 0.00 0.00 3.25 +0.04 31 0 50 0
30DEC26 46.00 C 0.00 0.00 0.00 2.98 +0.04 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.71 +0.01 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.50 +0.02 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.30 +0.07 31 0 33 0
30DEC26 50.00 C 0.00 0.00 0.00 2.09 +0.07 31 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.63 +0.05 31 0 31 0
30DEC26 55.00 C 0.00 0.00 0.00 1.26 +0.04 31 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 0.97 +0.04 31 0 35 0
TOTAL CALL 396 19,345 +99
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 299 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 426 0
29JAN26 36.00 P 0.03 0.03 0.03 0.01 0.00 33 6 920 +6
29JAN26 37.00 P 0.08 0.08 0.06 0.03 -0.01 32 99 2,201 +30
29JAN26 38.00 P 0.13 0.13 0.13 0.09 -0.04 30 1 2,185 -1
29JAN26 39.00 P 0.34 0.35 0.31 0.26 -0.07 31 62 618 -54
29JAN26 40.00 P 0.00 0.00 0.00 0.58 -0.13 31 0 136 0
29JAN26 41.00 P 1.40 1.51 1.30 1.13 -0.14 32 29 94 0
29JAN26 42.00 P 0.00 0.00 0.00 1.85 -0.20 33 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.66 -0.20 31 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.70 -0.19 42 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 4.58 -0.22 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.58 -0.22 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.58 -0.22 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.58 -0.22 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.58 -0.22 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.58 -0.22 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.08 -0.22 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.58 -0.22 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.08 -0.22 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.58 -0.22 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.08 -0.22 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 71 0
26FEB26 34.00 P 0.09 0.10 0.09 0.04 -0.01 29 18 122 +16
26FEB26 35.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 350 0
26FEB26 36.00 P 0.22 0.25 0.22 0.17 -0.04 29 36 298 +16
26FEB26 37.00 P 0.00 0.00 0.00 0.31 -0.07 29 0 534 0
26FEB26 38.00 P 0.64 0.64 0.55 0.54 -0.08 29 12 668 0
26FEB26 39.00 P 0.00 0.00 0.00 0.85 -0.09 29 0 172 0
26FEB26 40.00 P 1.30 1.30 1.30 1.26 -0.11 29 10 142 +10
26FEB26 41.00 P 0.00 0.00 0.00 1.80 -0.12 29 0 7 0
26FEB26 42.00 P 0.00 0.00 0.00 2.44 -0.15 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.17 -0.21 31 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 4.00 -0.09 32 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.74 -0.21 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.65 -0.22 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.61 -0.22 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.79 -0.25 42 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 8.58 -0.22 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.58 -0.22 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.08 -0.22 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.58 -0.22 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.08 -0.22 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.58 -0.22 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 87 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 43 0
30MAR26 33.00 P 0.16 0.16 0.16 0.12 -0.03 30 1 56 +1
30MAR26 34.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 86 0
30MAR26 35.00 P 0.35 0.35 0.35 0.33 -0.05 30 10 32 -6
30MAR26 36.00 P 0.60 0.60 0.53 0.51 -0.06 30 22 961 +2
30MAR26 37.00 P 0.00 0.00 0.00 0.74 -0.09 30 0 135 0
30MAR26 38.00 P 1.13 1.13 1.13 1.05 -0.09 30 8 576 0
30MAR26 39.00 P 1.63 1.63 1.47 1.42 -0.09 30 6 132 +4
30MAR26 40.00 P 0.00 0.00 0.00 1.88 -0.12 31 0 459 0
30MAR26 41.00 P 0.00 0.00 0.00 2.41 -0.13 31 0 36 0
30MAR26 42.00 P 0.00 0.00 0.00 3.02 -0.15 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 3.70 -0.16 32 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 4.45 -0.18 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.10 -0.20 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.11 -0.16 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 6.80 -0.22 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.94 -0.23 36 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.65 -0.28 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.85 +0.02 40 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 12.08 -0.26 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.58 -0.22 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.08 -0.22 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.58 -0.22 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.08 -0.22 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 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 0.06 -0.01 30 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.39 -0.04 30 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.57 -0.05 31 0 43 0
29APR26 36.00 P 0.00 0.00 0.00 0.79 -0.07 30 0 26 0
29APR26 37.00 P 1.12 1.12 1.12 1.07 -0.08 31 50 68 +50
29APR26 38.00 P 0.00 0.00 0.00 1.41 -0.08 31 0 75 0
29APR26 39.00 P 0.00 0.00 0.00 1.80 -0.09 31 0 230 0
29APR26 40.00 P 2.30 2.30 2.30 2.29 -0.10 31 8 90 0
29APR26 41.00 P 0.00 0.00 0.00 2.81 -0.10 31 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 3.42 -0.14 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.08 -0.15 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.66 -0.17 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.40 -0.18 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.18 -0.20 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.02 -0.33 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.94 -0.28 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.77 -0.33 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.85 -0.06 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.09 -0.25 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.58 -0.22 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.08 -0.22 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 35 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 33 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.36 -0.05 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.51 -0.04 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.69 -0.07 31 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 0.91 -0.07 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.17 -0.07 31 0 143 0
29JUN26 36.00 P 0.00 0.00 0.00 1.46 -0.08 31 0 139 0
29JUN26 37.00 P 1.92 1.92 1.91 1.82 -0.07 31 40 217 +40
29JUN26 38.00 P 0.00 0.00 0.00 2.23 -0.08 31 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 2.68 -0.08 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 3.19 -0.09 31 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 3.77 -0.10 31 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 4.35 -0.12 31 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 5.01 -0.13 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 5.63 -0.19 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.40 +0.06 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.10 -0.28 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 7.96 -0.19 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 8.69 -0.21 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.52 -0.21 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.38 -0.35 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.61 -0.22 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.01 -0.19 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.30 -0.22 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.71 -0.22 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.15 -0.22 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 0.12 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.60 -0.04 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 0.78 -0.04 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.98 -0.05 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.27 -0.06 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.55 -0.08 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.89 -0.07 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.25 -0.09 32 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.66 -0.10 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.11 -0.11 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.60 -0.11 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.12 -0.11 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 4.70 -0.10 33 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.29 -0.11 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.94 -0.09 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.60 -0.13 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 7.11 -0.16 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.03 -0.20 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.56 -0.18 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.52 -0.28 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.12 -0.18 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.94 -0.19 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.05 -0.20 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.26 -0.21 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.55 -0.21 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.90 -0.21 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.28 -0.21 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.41 -0.01 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 -0.02 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.87 -0.03 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.08 -0.03 31 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.33 -0.04 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 -0.05 32 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 1.97 -0.04 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.31 -0.06 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.72 -0.07 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 3.14 -0.07 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.60 -0.09 32 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 4.10 -0.09 32 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 4.63 -0.10 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.21 -0.10 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.79 -0.11 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.43 -0.13 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.10 -0.12 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.55 -0.13 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.26 -0.14 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.98 -0.14 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.72 -0.15 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.50 -0.16 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.29 -0.16 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.35 -0.17 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.50 -0.19 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.73 -0.19 31 0 0 0
TOTAL PUT 418 17,805 +114
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$ 13.68
29JAN26 9.75 C 0.00 0.00 0.00 3.94 -0.13 85 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.69 -0.13 79 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.19 -0.13 67 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.69 -0.13 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.19 -0.13 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.69 -0.13 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.21 -0.12 37 0 0 0
29JAN26 13.00 C 0.83 0.83 0.83 0.74 -0.15 31 15 85 -15
29JAN26 13.50 C 0.00 0.00 0.00 0.40 -0.12 34 0 300 0
29JAN26 14.00 C 0.18 0.18 0.18 0.18 -0.07 35 2 12 +2
29JAN26 14.50 C 0.08 0.08 0.08 0.07 -0.03 37 5 601 0
29JAN26 15.00 C 0.03 0.03 0.03 0.02 -0.01 36 60 910 -60
29JAN26 15.50 C 0.02 0.02 0.02 0.01 0.00 41 2 1,581 +2
29JAN26 16.00 C 0.02 0.02 0.02 0.01 0.00 49 8 1,479 -8
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 994 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 3.96 -0.13 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.71 -0.13 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.19 -0.24 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.72 -0.21 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.25 -0.13 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.79 -0.13 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.38 -0.12 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.00 -0.14 33 0 60 0
26FEB26 13.50 C 0.72 0.72 0.72 0.70 -0.13 33 172 172 0
26FEB26 14.00 C 0.52 0.52 0.52 0.47 -0.11 34 90 1,037 +90
26FEB26 14.50 C 0.29 0.29 0.29 0.31 -0.08 34 12 847 0
26FEB26 15.00 C 0.22 0.22 0.21 0.19 -0.05 34 200 257 +198
26FEB26 15.50 C 0.00 0.00 0.00 0.11 -0.04 34 0 106 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 246 0
26FEB26 16.50 C 0.05 0.05 0.05 0.04 -0.01 36 238 445 +57
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 501 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.48 -0.13 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.23 -0.13 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.93 -0.26 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.73 -0.13 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.46 -0.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.19 -0.27 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.97 -0.25 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.71 -0.27 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.23 -0.27 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.77 -0.26 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.40 -0.19 38 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 1.99 -0.11 38 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.63 -0.10 38 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.29 -0.12 37 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.02 -0.11 37 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 0.79 -0.10 37 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.59 -0.10 37 0 3,015 0
30MAR26 15.00 C 0.00 0.00 0.00 0.45 -0.06 38 0 277 0
30MAR26 15.50 C 0.00 0.00 0.00 0.33 -0.06 38 0 276 0
30MAR26 16.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 276 0
30MAR26 16.50 C 0.20 0.20 0.20 0.18 -0.02 38 11 799 +11
30MAR26 17.00 C 0.15 0.15 0.15 0.13 -0.02 38 208 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 39 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29APR26 9.75 C 0.00 0.00 0.00 4.07 -0.20 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.84 -0.19 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.38 -0.19 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.95 -0.17 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.57 -0.14 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.15 -0.12 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.82 -0.10 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.49 -0.13 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.23 -0.12 38 0 778 0
29APR26 14.00 C 0.00 0.00 0.00 1.00 -0.12 38 0 1,295 0
29APR26 14.50 C 0.00 0.00 0.00 0.81 -0.11 38 0 925 0
29APR26 15.00 C 0.00 0.00 0.00 0.66 -0.08 39 0 395 0
29APR26 15.50 C 0.00 0.00 0.00 0.53 -0.06 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
29APR26 16.50 C 0.35 0.35 0.35 0.32 -0.04 39 8 35 0
29APR26 17.00 C 0.00 0.00 0.00 0.25 -0.03 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.19 -0.03 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.33 -0.20 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.09 -0.21 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.85 -0.23 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.62 -0.23 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.39 -0.22 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.16 -0.23 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.94 -0.19 37 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.51 -0.19 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.11 -0.18 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.72 -0.18 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.47 -0.08 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.16 -0.10 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.88 -0.09 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.58 -0.13 39 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.36 -0.08 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 1.16 -0.08 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.99 -0.07 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.84 -0.07 39 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.71 -0.06 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 -0.07 39 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.07 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 -0.03 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 4.22 -0.17 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.06 -0.11 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.65 -0.14 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.27 -0.20 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.96 -0.18 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.65 -0.16 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.34 -0.17 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.08 -0.15 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 -0.06 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.65 -0.11 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 -0.07 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 -0.07 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.15 -0.06 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 -0.06 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.88 -0.05 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 -0.04 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.68 -0.04 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 -0.04 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 -0.03 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 4.36 -0.12 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.17 -0.12 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.81 -0.12 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.48 -0.11 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.19 -0.08 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.92 -0.06 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.67 -0.04 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.43 -0.11 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.21 -0.10 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 -0.10 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 1.81 -0.08 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.64 -0.08 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 -0.08 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.34 -0.07 42 0 307 0
30DEC26 16.50 C 0.00 0.00 0.00 1.21 -0.07 42 0 62 0
30DEC26 17.00 C 1.16 1.16 1.16 1.09 -0.06 42 15 85 +15
30DEC26 17.50 C 0.00 0.00 0.00 0.99 -0.06 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 -0.03 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.80 -0.05 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.73 -0.04 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.65 -0.05 42 0 61 0
30DEC26 20.00 C 0.00 0.00 0.00 0.59 -0.03 42 0 5 0
TOTAL CALL 1,046 26,266 +292
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 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 37 0 490 0
29JAN26 13.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 805 0
29JAN26 13.50 P 0.21 0.21 0.20 0.23 +0.05 37 149 660 +99
29JAN26 14.00 P 0.43 0.50 0.43 0.50 +0.09 37 174 832 -164
29JAN26 14.50 P 0.87 0.94 0.85 0.89 +0.12 38 97 1,157 -92
29JAN26 15.00 P 0.00 0.00 0.00 1.33 +0.12 35 0 855 0
29JAN26 15.50 P 1.93 1.93 1.80 1.82 +0.13 0 22 1,971 -22
29JAN26 16.00 P 0.00 0.00 0.00 2.32 +0.13 0 0 825 0
29JAN26 16.50 P 0.00 0.00 0.00 2.87 +0.18 80 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 3.38 +0.19 93 0 415 0
29JAN26 17.50 P 0.00 0.00 0.00 3.88 +0.19 102 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.38 +0.19 111 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.88 +0.19 120 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.38 +0.19 127 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.82 +0.13 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.32 +0.13 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.32 +0.13 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.32 +0.13 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.32 +0.13 0 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 0.02 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
26FEB26 12.00 P 0.08 0.08 0.08 0.08 0.00 35 1 315 0
26FEB26 12.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 191 0
26FEB26 13.00 P 0.29 0.31 0.29 0.31 +0.04 35 73 321 +9
26FEB26 13.50 P 0.50 0.51 0.47 0.51 +0.06 35 381 956 +355
26FEB26 14.00 P 0.73 0.77 0.73 0.78 +0.08 35 32 689 +28
26FEB26 14.50 P 0.00 0.00 0.00 1.10 +0.09 35 0 336 0
26FEB26 15.00 P 0.00 0.00 0.00 1.47 +0.08 34 0 110 0
26FEB26 15.50 P 1.94 1.94 1.94 1.90 +0.10 34 30 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.35 +0.11 34 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.88 +0.17 43 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.38 +0.19 49 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.88 +0.19 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.38 +0.19 58 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.88 +0.19 62 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.38 +0.19 66 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.82 +0.13 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.32 +0.13 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.32 +0.13 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.32 +0.13 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 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 36 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 84 0
30MAR26 12.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 457 0
30MAR26 12.50 P 0.00 0.00 0.00 0.38 +0.04 38 0 880 0
30MAR26 13.00 P 0.53 0.55 0.53 0.55 +0.04 37 42 1,664 +40
30MAR26 13.50 P 0.76 0.76 0.76 0.77 +0.06 37 4 260 +4
30MAR26 14.00 P 1.01 1.02 1.01 1.06 +0.09 38 20 291 +20
30MAR26 14.50 P 1.31 1.31 1.31 1.36 +0.08 38 25 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.71 +0.09 38 0 388 0
30MAR26 15.50 P 0.00 0.00 0.00 2.09 +0.09 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.50 +0.10 38 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 2.96 +0.17 40 0 252 0
30MAR26 17.00 P 0.00 0.00 0.00 3.40 +0.17 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.88 +0.15 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.40 +0.19 47 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.89 +0.19 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.38 +0.19 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.82 +0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.32 +0.13 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.32 +0.13 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.32 +0.13 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.32 +0.13 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.32 +0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.32 +0.13 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.32 +0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.32 +0.13 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.32 +0.13 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 0.00 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 123 0
29APR26 11.50 P 0.00 0.00 0.00 0.27 +0.03 39 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.38 +0.03 38 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.54 +0.04 39 0 34 0
29APR26 13.00 P 0.69 0.72 0.68 0.74 +0.06 39 100 213 +100
29APR26 13.50 P 0.91 0.95 0.91 0.96 +0.06 38 110 975 +90
29APR26 14.00 P 0.00 0.00 0.00 1.25 +0.09 39 0 1,687 0
29APR26 14.50 P 0.00 0.00 0.00 1.55 +0.09 39 0 930 0
29APR26 15.00 P 0.00 0.00 0.00 1.87 +0.06 38 0 530 0
29APR26 15.50 P 0.00 0.00 0.00 2.28 +0.14 40 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.65 +0.13 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.06 +0.13 40 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.53 +0.18 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.91 +0.12 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.43 +0.19 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.89 +0.19 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.38 +0.17 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.82 +0.12 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.32 +0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 40 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 +0.01 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.50 +0.03 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.66 +0.02 41 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.86 +0.04 41 0 200 0
29JUN26 13.00 P 1.10 1.10 1.10 1.07 +0.03 41 15 139 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.33 +0.05 41 0 93 0
29JUN26 14.00 P 0.00 0.00 0.00 1.61 +0.06 41 0 46 0
29JUN26 14.50 P 2.00 2.00 2.00 1.91 +0.06 42 1 347 +1
29JUN26 15.00 P 0.00 0.00 0.00 2.25 +0.07 42 0 111 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 +0.07 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.98 +0.08 43 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 3.38 +0.09 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.79 +0.09 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.22 +0.10 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.67 +0.11 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.13 +0.13 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.59 +0.15 48 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.06 +0.16 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.53 +0.18 50 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.47 +0.18 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.42 +0.19 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.38 +0.19 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.35 +0.16 53 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.32 +0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.32 +0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.32 +0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.32 +0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 +0.01 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 +0.01 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 +0.03 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 +0.03 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.06 +0.03 40 0 4 0
29SEP26 12.50 P 0.00 0.00 0.00 1.28 +0.04 40 0 78 0
29SEP26 13.00 P 0.00 0.00 0.00 1.53 +0.05 40 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 +0.08 40 0 125 0
29SEP26 14.00 P 2.08 2.08 2.08 2.11 +0.09 40 2 487 +2
29SEP26 14.50 P 0.00 0.00 0.00 2.43 +0.11 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.77 +0.11 40 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 3.12 +0.11 40 0 240 0
29SEP26 16.00 P 0.00 0.00 0.00 3.49 +0.14 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.85 +0.12 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.27 +0.18 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.65 +0.15 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.19 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.50 +0.17 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.96 +0.17 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.41 +0.19 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.84 +0.18 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.76 +0.19 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.69 +0.16 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.66 +0.15 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.61 +0.15 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.55 +0.13 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.52 +0.13 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.49 +0.13 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.47 +0.13 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 +0.01 40 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.73 +0.02 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.90 +0.01 40 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 +0.03 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 +0.03 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.54 +0.03 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.79 +0.04 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 2.06 +0.04 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 +0.05 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.70 +0.10 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.04 +0.12 41 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.37 +0.11 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.73 +0.14 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.07 +0.12 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.48 +0.13 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 +0.08 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.31 +0.14 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.73 +0.10 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.14 +0.08 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.57 +0.09 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.01 +0.10 41 0 0 0
TOTAL PUT 1,278 28,975 +485
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$ 93.20
29JAN26 67.50 C 0.00 0.00 0.00 26.02 -0.37 120 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.52 -0.37 109 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.03 -0.37 98 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.53 -0.38 87 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.76 -0.36 41 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.26 -0.36 33 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.76 -0.37 23 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.26 -0.37 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 5.79 -0.37 20 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 3.47 -0.36 20 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 1.67 -0.29 21 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 0.53 -0.18 20 0 1,610 0
29JAN26 97.50 C 0.15 0.15 0.15 0.13 -0.07 21 60 473 0
29JAN26 100.00 C 0.07 0.07 0.06 0.02 -0.02 21 124 102 -58
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 357 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,700 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 26.24 -0.27 62 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.75 -0.37 56 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.29 -0.33 52 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.83 -0.33 47 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.93 -0.37 16 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.45 -0.36 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.99 -0.36 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.61 -0.34 19 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.38 -0.31 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.55 -0.13 20 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 2.89 -0.23 20 0 151 0
26FEB26 95.00 C 0.00 0.00 0.00 1.64 -0.20 19 0 91 0
26FEB26 97.50 C 0.00 0.00 0.00 0.89 -0.11 19 0 391 0
26FEB26 100.00 C 0.50 0.50 0.48 0.44 -0.05 19 2 222 -1
26FEB26 102.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 276 0
26FEB26 105.00 C 0.18 0.18 0.18 0.08 -0.01 19 30 130 -30
26FEB26 107.50 C 0.13 0.13 0.13 0.03 -0.01 19 100 204 +100
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 306 0
26FEB26 112.50 C 0.05 0.05 0.05 0.01 0.00 22 10 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 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 41.31 -0.35 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.83 -0.35 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.35 -0.36 64 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.88 -0.35 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.40 -0.36 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.94 -0.38 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.48 -0.33 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.02 -0.37 44 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.60 -0.34 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.18 -0.34 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.18 -0.36 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.77 -0.35 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.45 -0.33 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.25 -0.32 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.25 -0.28 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.65 -0.25 22 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.07 -0.25 21 0 91 0
30MAR26 95.00 C 0.00 0.00 0.00 2.80 -0.22 20 0 127 0
30MAR26 97.50 C 0.00 0.00 0.00 1.88 -0.17 20 0 27 0
30MAR26 100.00 C 0.00 0.00 0.00 1.26 -0.08 21 0 83 0
30MAR26 102.50 C 0.00 0.00 0.00 0.78 -0.06 21 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.47 -0.03 21 0 250 0
30MAR26 107.50 C 0.00 0.00 0.00 0.27 -0.02 21 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 24.36 -0.27 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.94 -0.33 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.43 -0.37 33 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.47 -0.36 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.14 -0.35 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.92 -0.34 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.84 -0.33 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 7.94 -0.31 21 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 6.26 -0.28 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.96 -0.11 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.69 -0.23 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.67 -0.20 21 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 1.92 -0.17 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.35 -0.12 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.91 -0.09 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.60 -0.07 21 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.39 -0.05 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.25 -0.03 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.04 -0.36 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.64 -0.36 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.25 -0.36 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.86 -0.38 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.39 -0.37 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.96 -0.38 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.10 -0.35 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.90 -0.35 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 12.83 -0.34 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.90 -0.32 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.13 -0.31 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.54 -0.29 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.33 -0.08 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.08 -0.25 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.00 -0.22 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.14 -0.19 22 0 61 0
29JUN26 102.50 C 0.00 0.00 0.00 2.42 -0.16 21 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 1.84 -0.13 21 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.38 -0.10 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.01 -0.09 21 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 0.74 -0.08 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.52 -0.06 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.26 -0.46 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.00 -0.37 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.62 -0.36 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.31 -0.36 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.10 -0.35 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.54 -0.33 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.63 -0.31 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.87 -0.31 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.27 -0.29 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.82 -0.26 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.64 -0.24 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.38 -0.25 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.36 -0.21 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.44 -0.24 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.71 -0.20 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.09 -0.18 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.56 -0.12 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.08 -0.12 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.69 -0.10 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.30 -0.09 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.06 -0.07 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.83 -0.06 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.67 -0.05 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.57 -0.39 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.33 -0.16 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.10 -0.28 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.95 -0.32 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.90 -0.30 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.49 -0.28 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.75 -0.26 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.11 -0.23 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.60 -0.23 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.23 -0.20 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.90 -0.33 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.76 -0.20 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.70 -0.18 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 5.79 -0.24 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.99 -0.23 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.30 -0.21 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.70 -0.20 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.19 -0.10 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.75 -0.07 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.23 -0.05 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.90 -0.05 22 0 10 0
TOTAL CALL 326 13,689 +11
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JAN26 72.50 P 0.01 0.01 0.01 0.01 0.00 61 410 1,293 +410
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0 1,304 0
29JAN26 87.50 P 0.12 0.13 0.12 0.03 0.00 21 40 574 +34
29JAN26 90.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 1,372 0
29JAN26 92.50 P 0.00 0.00 0.00 0.83 +0.06 20 0 512 0
29JAN26 95.00 P 0.00 0.00 0.00 2.28 +0.25 20 0 40 0
29JAN26 97.50 P 0.00 0.00 0.00 4.38 +0.30 20 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 6.80 +0.35 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 9.30 +0.36 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.80 +0.36 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 14.30 +0.36 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.80 +0.36 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.30 +0.36 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.80 +0.36 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.30 +0.36 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.80 +0.36 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.30 +0.36 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 22 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 161 0
26FEB26 82.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 438 0
26FEB26 87.50 P 0.00 0.00 0.00 0.43 +0.05 19 0 55 0
26FEB26 90.00 P 0.96 1.07 0.96 0.99 +0.11 19 31 346 -1
26FEB26 92.50 P 1.97 1.97 1.75 1.83 +0.09 19 6 376 +2
26FEB26 95.00 P 0.00 0.00 0.00 3.12 +0.19 18 0 214 0
26FEB26 97.50 P 0.00 0.00 0.00 4.96 +0.29 19 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 7.04 +0.33 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.34 +0.35 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.80 +0.36 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.30 +0.36 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.80 +0.36 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.30 +0.36 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.80 +0.36 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.30 +0.36 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.80 +0.36 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 33 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 42 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 21 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 510 0
30MAR26 82.50 P 0.00 0.00 0.00 0.30 +0.03 21 0 331 0
30MAR26 85.00 P 0.83 0.83 0.83 0.60 +0.05 21 3 489 0
30MAR26 87.50 P 1.26 1.26 1.26 1.11 +0.09 21 1 78 -1
30MAR26 90.00 P 0.00 0.00 0.00 1.86 +0.13 21 0 120 0
30MAR26 92.50 P 0.00 0.00 0.00 2.77 +0.15 20 0 34 0
30MAR26 95.00 P 0.00 0.00 0.00 4.02 +0.16 20 0 23 0
30MAR26 97.50 P 0.00 0.00 0.00 5.62 +0.21 20 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 7.60 +0.29 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.68 +0.32 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.94 +0.34 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.32 +0.35 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.80 +0.36 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.30 +0.36 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.80 +0.36 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.30 +0.36 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.80 +0.36 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.30 +0.36 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 0.00 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.31 +0.01 21 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 0.59 +0.03 21 0 203 0
29APR26 85.00 P 0.00 0.00 0.00 1.00 +0.03 21 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 1.62 +0.07 21 0 4 0
29APR26 90.00 P 0.00 0.00 0.00 2.46 +0.09 21 0 6 0
29APR26 92.50 P 3.41 3.41 3.41 3.41 +0.09 20 1 1 +1
29APR26 95.00 P 0.00 0.00 0.00 4.66 +0.16 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 6.28 +0.19 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.06 +0.24 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.03 +0.27 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.16 +0.29 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.44 +0.32 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.82 +0.34 20 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.30 +0.36 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.80 +0.36 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 24.30 +0.36 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 193 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 54 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 0.00 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 +0.01 21 0 409 0
29JUN26 77.50 P 0.00 0.00 0.00 0.59 +0.02 21 0 15 0
29JUN26 80.00 P 1.30 1.30 1.30 0.94 +0.03 21 2 7 +2
29JUN26 82.50 P 0.00 0.00 0.00 1.43 +0.04 21 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 2.08 +0.06 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.90 +0.08 22 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.85 +0.13 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.88 +0.12 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.16 +0.18 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.83 +0.40 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.52 +0.19 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.36 +0.22 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.33 +0.25 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.40 +0.27 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.56 +0.30 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.47 +0.35 18 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.08 +0.31 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.43 +0.33 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.83 +0.35 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.30 +0.36 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 +0.01 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 0.00 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.58 +0.01 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.90 +0.02 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.30 +0.03 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.82 +0.05 22 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.45 +0.06 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.24 +0.07 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.18 +0.08 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.25 +0.13 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.33 +0.11 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.62 +0.15 22 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 9.08 +0.17 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.78 +0.19 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.51 +0.20 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.38 +0.23 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.33 +0.25 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.37 +0.26 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.25 +0.28 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.51 +0.46 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.61 +0.34 20 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.86 +0.34 19 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.52 +0.33 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 +0.02 22 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.69 +0.03 22 0 17 0
30DEC26 72.50 P 1.50 1.50 1.50 1.00 +0.05 22 1 3 +1
30DEC26 75.00 P 0.00 0.00 0.00 1.43 +0.07 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.91 +0.08 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.52 +0.09 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.27 +0.12 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.12 +0.15 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.09 +0.14 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.23 +0.19 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.38 +0.23 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.66 +0.23 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.17 +0.23 22 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.70 +0.30 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.35 +0.26 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.12 +0.27 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.03 +0.29 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.89 +0.27 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.91 +0.25 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.99 +0.35 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.11 +0.32 21 0 0 0
TOTAL PUT 495 14,443 +448
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$ 15.65
29JAN26 9.00 C 0.00 0.00 0.00 6.66 +0.15 134 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.41 +0.15 128 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.16 +0.15 121 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.91 +0.15 114 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.66 +0.15 108 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.16 +0.15 96 0 0 0
29JAN26 11.00 C 4.55 4.55 4.55 4.70 +0.19 128 5 110 -5
29JAN26 11.50 C 0.00 0.00 0.00 4.16 +0.15 73 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 3.66 +0.15 62 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.16 +0.15 51 0 85 0
29JAN26 13.00 C 0.00 0.00 0.00 2.66 +0.10 41 0 237 0
29JAN26 13.50 C 0.00 0.00 0.00 2.23 +0.22 71 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 1.72 +0.22 55 0 339 0
29JAN26 14.50 C 0.00 0.00 0.00 1.22 +0.19 42 0 235 0
29JAN26 15.00 C 0.00 0.00 0.00 0.74 +0.10 31 0 331 0
29JAN26 15.50 C 0.34 0.35 0.34 0.41 +0.06 33 22 209 -15
29JAN26 16.00 C 0.16 0.25 0.16 0.19 +0.03 33 278 442 +59
29JAN26 16.50 C 0.12 0.12 0.12 0.08 +0.01 34 2 264 0
29JAN26 17.00 C 0.04 0.06 0.04 0.03 0.00 35 101 273 -39
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 133 0
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 58 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 20.00 C 0.01 0.01 0.01 0.01 0.00 71 1 1 +1
26FEB26 9.00 C 0.00 0.00 0.00 6.68 +0.15 66 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.43 +0.15 61 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.18 +0.15 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.93 +0.15 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.68 +0.15 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.18 +0.15 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.70 +0.17 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.18 +0.14 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.66 +0.12 0 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.19 +0.16 29 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.73 +0.17 37 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.30 +0.21 40 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 1.75 +0.04 27 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.42 +0.18 34 0 200 0
26FEB26 15.00 C 1.12 1.12 1.12 0.99 +0.08 29 15 293 +15
26FEB26 15.50 C 0.60 0.80 0.60 0.70 +0.06 30 215 221 -117
26FEB26 16.00 C 0.57 0.57 0.57 0.47 +0.03 30 14 99 +14
26FEB26 16.50 C 0.28 0.36 0.28 0.31 +0.02 30 43 90 +32
26FEB26 17.00 C 0.16 0.16 0.16 0.20 +0.02 31 8 288 0
26FEB26 17.50 C 0.13 0.13 0.13 0.12 +0.01 31 6 21 +6
26FEB26 18.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 490 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 0.00 32 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 31 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.70 +0.15 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.45 +0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.20 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.95 +0.14 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.68 +0.14 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.23 +0.08 46 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 4.70 +0.13 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.29 +0.21 47 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 3.82 +0.27 45 0 51 0
30MAR26 12.50 C 0.00 0.00 0.00 3.33 +0.21 40 0 10 0
30MAR26 13.00 C 2.89 2.89 2.89 2.80 +0.19 32 3 73 +3
30MAR26 13.50 C 0.00 0.00 0.00 2.46 +0.26 38 0 109 0
30MAR26 14.00 C 0.00 0.00 0.00 2.05 +0.15 36 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 1.60 +0.09 32 0 411 0
30MAR26 15.00 C 0.00 0.00 0.00 1.27 +0.07 32 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 1.01 +0.06 32 0 446 0
30MAR26 16.00 C 0.80 0.80 0.80 0.79 +0.04 33 40 486 -40
30MAR26 16.50 C 0.00 0.00 0.00 0.61 +0.03 33 0 107 0
30MAR26 17.00 C 0.00 0.00 0.00 0.46 +0.02 34 0 120 0
30MAR26 17.50 C 0.00 0.00 0.00 0.34 +0.02 34 0 32 0
30MAR26 18.00 C 0.28 0.28 0.28 0.25 +0.02 34 4 25 +4
30MAR26 18.50 C 0.00 0.00 0.00 0.17 0.00 33 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 0.00 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 34 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 5.98 +0.15 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.73 +0.15 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.24 +0.09 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.83 +0.23 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.29 +0.09 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.82 +0.21 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.33 +0.14 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.00 +0.23 38 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.56 +0.17 35 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.20 +0.25 36 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.74 +0.09 31 0 104 0
29APR26 15.00 C 1.29 1.29 1.29 1.44 +0.09 31 15 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.19 +0.09 32 0 795 0
29APR26 16.00 C 0.00 0.00 0.00 0.97 +0.08 32 0 490 0
29APR26 16.50 C 0.00 0.00 0.00 0.78 +0.06 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.62 +0.05 33 0 10 0
29APR26 17.50 C 0.00 0.00 0.00 0.49 +0.04 33 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.38 +0.04 33 0 15 0
29APR26 18.50 C 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.70 +0.15 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.49 +0.15 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.24 +0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.00 +0.15 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.73 +0.13 0 0 29 0
29JUN26 10.50 C 0.00 0.00 0.00 5.24 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.83 +0.19 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.29 +0.09 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.82 +0.13 29 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.42 +0.17 33 0 520 0
29JUN26 13.00 C 3.04 3.04 3.04 3.00 +0.22 32 5 40 -5
29JUN26 13.50 C 2.52 2.52 2.52 2.68 +0.21 35 1 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.20 0.00 31 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.88 +0.01 31 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.59 +0.08 31 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.35 +0.06 32 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 1.13 +0.05 32 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.95 +0.04 32 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.80 +0.06 33 0 27 0
29JUN26 17.50 C 0.00 0.00 0.00 0.65 +0.04 33 0 28 0
29JUN26 18.00 C 0.48 0.60 0.48 0.53 +0.04 33 4 138 -3
29JUN26 18.50 C 0.00 0.00 0.00 0.43 +0.03 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 47 0
29SEP26 9.00 C 0.00 0.00 0.00 6.74 +0.15 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.50 +0.15 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.25 +0.15 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.01 +0.15 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.30 +0.15 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.83 +0.16 33 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.31 +0.11 28 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.86 +0.11 28 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.49 +0.14 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.10 +0.11 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.83 +0.18 33 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.46 +0.10 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 +0.09 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.92 +0.09 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.69 +0.07 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 +0.07 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 +0.06 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.13 +0.05 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 +0.05 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.86 +0.05 33 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.75 +0.04 33 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.66 +0.03 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.58 +0.04 34 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 0.51 +0.03 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.26 +0.15 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.02 +0.14 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.79 +0.15 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.32 +0.14 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.88 +0.13 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.46 +0.13 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.06 +0.12 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.69 +0.12 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 +0.12 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 +0.10 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.65 +0.10 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 +0.08 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 +0.15 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.92 +0.07 31 0 13 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 +0.07 31 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 +0.06 32 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.37 +0.07 32 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.21 +0.04 32 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.08 +0.05 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 +0.04 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 +0.06 32 0 0 0
30DEC26 19.50 C 0.74 0.74 0.74 0.77 +0.03 32 1 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 +0.03 33 0 0 0
TOTAL CALL 783 15,460 -90
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 238 0
29JAN26 13.50 P 0.01 0.01 0.01 0.01 0.00 48 5 446 0
29JAN26 14.00 P 0.02 0.02 0.02 0.01 -0.01 37 20 530 -20
29JAN26 14.50 P 0.05 0.05 0.04 0.03 -0.02 35 141 502 +129
29JAN26 15.00 P 0.17 0.17 0.15 0.10 -0.05 34 45 140 -15
29JAN26 15.50 P 0.00 0.00 0.00 0.27 -0.08 35 0 33 0
29JAN26 16.00 P 0.00 0.00 0.00 0.55 -0.12 35 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 0.94 -0.15 37 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.41 -0.15 44 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.91 -0.15 55 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.35 -0.15 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.85 -0.15 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.35 -0.15 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.85 -0.15 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.35 -0.15 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
26FEB26 13.00 P 0.04 0.04 0.04 0.02 -0.01 32 15 75 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 126 0
26FEB26 14.50 P 0.00 0.00 0.00 0.19 -0.05 31 0 133 0
26FEB26 15.00 P 0.00 0.00 0.00 0.33 -0.07 31 0 136 0
26FEB26 15.50 P 0.63 0.63 0.63 0.54 -0.09 31 10 142 -10
26FEB26 16.00 P 0.00 0.00 0.00 0.82 -0.11 32 0 90 0
26FEB26 16.50 P 0.00 0.00 0.00 1.16 -0.05 33 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 1.55 -0.07 34 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.99 -0.13 36 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.42 -0.16 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.93 -0.08 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.45 -0.05 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.91 -0.20 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.35 -0.15 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 129 0
30MAR26 12.50 P 0.09 0.09 0.09 0.06 -0.01 34 15 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 121 0
30MAR26 13.50 P 0.19 0.19 0.19 0.17 -0.03 34 10 113 -10
30MAR26 14.00 P 0.28 0.28 0.28 0.27 -0.05 34 10 370 +10
30MAR26 14.50 P 0.00 0.00 0.00 0.41 -0.06 34 0 715 0
30MAR26 15.00 P 0.00 0.00 0.00 0.60 -0.07 34 0 398 0
30MAR26 15.50 P 0.00 0.00 0.00 0.82 -0.09 34 0 510 0
30MAR26 16.00 P 1.23 1.23 1.08 1.09 -0.11 34 30 80 +30
30MAR26 16.50 P 0.00 0.00 0.00 1.42 -0.07 35 0 27 0
30MAR26 17.00 P 0.00 0.00 0.00 1.77 -0.13 35 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.17 0.00 36 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.59 +0.01 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.99 -0.17 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.45 -0.21 37 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.91 -0.20 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.42 -0.15 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.51 -0.04 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.35 -0.15 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.35 -0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.35 -0.15 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.35 -0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.35 -0.15 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 55 0
29APR26 12.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.39 -0.02 33 0 43 0
29APR26 14.50 P 0.00 0.00 0.00 0.54 -0.04 33 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 0.73 -0.06 33 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.97 -0.06 33 0 725 0
29APR26 16.00 P 0.00 0.00 0.00 1.23 -0.08 33 0 445 0
29APR26 16.50 P 0.00 0.00 0.00 1.55 -0.09 34 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.82 -0.17 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.17 -0.22 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.69 -0.12 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.00 -0.24 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.55 -0.13 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.04 -0.11 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.42 -0.18 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 171 0
29JUN26 12.00 P 0.21 0.21 0.21 0.19 0.00 33 15 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.02 33 0 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 -0.02 32 0 1,776 0
29JUN26 13.50 P 0.00 0.00 0.00 0.51 -0.04 32 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 -0.05 32 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.88 -0.06 32 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 1.12 -0.06 32 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 1.39 -0.07 32 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.69 -0.08 32 0 67 0
29JUN26 16.50 P 0.00 0.00 0.00 2.01 -0.14 33 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 2.38 0.00 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.79 -0.12 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.19 -0.12 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.59 -0.04 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.04 -0.07 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.37 -0.11 32 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.95 -0.07 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.01 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.02 34 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.53 -0.02 34 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.68 -0.04 34 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 -0.04 34 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 -0.05 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.07 35 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.81 -0.08 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.11 -0.08 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.43 -0.09 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.77 -0.09 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.13 -0.10 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.51 -0.11 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.91 -0.11 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.31 -0.12 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.74 -0.12 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.17 +0.03 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.02 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.02 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.03 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.03 33 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.04 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.81 -0.05 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.00 -0.05 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.21 -0.05 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 -0.07 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 -0.07 33 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 -0.08 33 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 -0.08 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 -0.10 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.92 -0.09 34 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.27 -0.11 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.64 -0.11 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 -0.11 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.31 -0.24 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.84 -0.02 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.17 -0.22 34 0 0 0
TOTAL PUT 316 13,099 +129
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$ 56.80
29JAN26 40.00 C 0.00 0.00 0.00 16.83 +0.45 70 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.83 +0.45 61 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.83 +0.45 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.83 +0.45 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.83 +0.44 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.82 +0.43 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.83 +0.44 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.82 +0.43 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.83 +0.44 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 7.84 +0.45 36 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 6.84 +0.45 31 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 4.30 +0.40 0 0 212 0
29JAN26 55.00 C 2.08 2.08 2.02 1.94 +0.36 18 22 577 +7
29JAN26 57.50 C 0.44 0.52 0.44 0.47 +0.14 21 25 345 -25
29JAN26 60.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 180 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 196 0
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 52 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 17.09 +0.19 64 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.92 +0.50 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.09 +0.66 56 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.93 +0.51 30 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.93 +0.52 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.29 +0.88 54 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.94 +0.48 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.94 +0.45 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.94 +0.48 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.92 +0.45 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.90 +0.43 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.55 +0.49 17 0 39 0
26FEB26 55.00 C 2.43 2.43 2.43 2.41 +0.36 16 15 200 0
26FEB26 57.50 C 0.96 0.96 0.96 1.06 +0.26 18 10 102 +9
26FEB26 60.00 C 0.00 0.00 0.00 0.34 +0.12 18 0 122 0
26FEB26 62.50 C 0.00 0.00 0.00 0.08 +0.04 18 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.41 +0.93 67 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.00 +0.54 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.02 +0.52 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 17.09 +0.19 40 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.03 +0.52 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.09 +0.59 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.46 +0.90 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.04 +0.49 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.41 +0.88 40 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 11.05 +0.47 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 10.06 +0.46 13 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.08 +0.44 17 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 8.05 +0.45 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 7.13 +0.43 16 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 4.80 +0.47 16 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 2.83 +0.30 16 0 309 0
30MAR26 57.50 C 1.48 1.48 1.48 1.48 +0.21 16 15 128 +15
30MAR26 60.00 C 0.00 0.00 0.00 0.68 +0.13 17 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 0.25 +0.05 17 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.46 +0.82 37 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.15 +0.45 16 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.52 +0.84 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.10 +0.46 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.18 +0.48 15 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.21 +0.50 16 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.31 +0.50 18 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 7.28 +0.49 15 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 5.02 +0.44 15 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 3.16 +0.33 15 0 16 0
29APR26 57.50 C 0.00 0.00 0.00 1.77 +0.21 15 0 19 0
29APR26 60.00 C 0.00 0.00 0.00 0.89 +0.11 16 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.38 +0.05 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.14 +0.02 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 17.10 +0.20 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 16.03 +0.25 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.09 +0.37 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.46 +0.69 32 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 13.15 +0.40 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.52 +0.73 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.22 +0.49 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.21 +0.44 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.30 +0.50 14 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.31 +0.50 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.36 +0.39 13 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 5.14 +0.21 14 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 3.37 +0.18 15 0 16 0
29JUN26 57.50 C 0.00 0.00 0.00 1.96 +0.13 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 1.05 +0.06 15 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.51 +0.02 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 -0.01 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.01 15 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 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.14 +0.24 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.16 +0.36 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.18 +0.46 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.46 +0.69 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.18 +0.43 0 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 12.52 +0.73 25 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 11.22 +0.49 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 10.23 +0.44 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.30 +0.50 12 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.31 +0.50 11 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.44 +0.47 14 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 5.32 +0.29 14 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 3.54 +0.18 14 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 2.20 +0.15 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.29 +0.07 14 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 0.72 +0.02 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 +0.01 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 -0.02 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.01 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.33 +0.53 25 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 15.18 +0.46 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.46 +0.69 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.25 +0.50 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.52 +0.73 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.28 +0.55 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.29 +0.50 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.30 +0.50 12 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.33 +0.33 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.45 +0.34 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.51 +0.39 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.86 +0.33 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.54 +0.25 14 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.66 +0.20 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.05 +0.14 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 +0.09 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 +0.08 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 +0.05 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.03 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.02 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 14 0 3 0
TOTAL CALL 87 3,368 +6
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 386 0
29JAN26 55.00 P 0.23 0.23 0.18 0.17 -0.08 21 11 273 +8
29JAN26 57.50 P 0.00 0.00 0.00 1.18 -0.30 22 0 95 0
29JAN26 60.00 P 0.00 0.00 0.00 3.30 -0.46 27 0 15 0
29JAN26 62.50 P 0.00 0.00 0.00 5.87 -0.40 46 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.45 -0.46 65 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 10.74 -0.53 58 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.24 -0.51 68 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.05 -0.34 109 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.75 0.00 133 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.20 -0.06 141 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.76 +0.03 156 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 19 0 103 0
26FEB26 52.50 P 0.12 0.14 0.12 0.11 -0.01 18 105 153 +45
26FEB26 55.00 P 0.00 0.00 0.00 0.52 -0.10 17 0 172 0
26FEB26 57.50 P 0.00 0.00 0.00 1.59 -0.26 17 0 213 0
26FEB26 60.00 P 0.00 0.00 0.00 3.45 -0.41 18 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 5.87 -0.40 25 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.45 -0.46 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.02 -0.25 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.56 -0.19 51 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.05 -0.34 56 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.75 0.00 68 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.28 +0.02 74 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.77 +0.04 80 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 18 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.27 -0.06 17 0 237 0
30MAR26 55.00 P 0.00 0.00 0.00 0.81 -0.16 16 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 1.94 -0.29 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 3.66 -0.41 17 0 16 0
30MAR26 62.50 P 0.00 0.00 0.00 5.87 -0.49 19 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.45 -0.46 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.02 -0.26 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.56 -0.21 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.17 -0.22 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.75 0.00 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.28 -0.13 57 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.77 +0.04 60 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 20 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 17 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 0.03 -0.01 16 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.10 -0.03 16 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.36 -0.07 16 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.96 -0.15 16 0 115 0
29APR26 57.50 P 0.00 0.00 0.00 2.09 -0.29 16 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.79 -0.39 16 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.87 -0.52 17 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.45 -0.46 23 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.02 -0.38 29 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.56 -0.21 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.17 -0.22 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.75 0.00 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.28 -0.13 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.79 0.00 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.03 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.04 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.12 -0.07 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.20 -0.07 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 -0.12 15 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 -0.15 15 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 1.07 -0.19 15 0 36 0
29JUN26 55.00 P 0.00 0.00 0.00 1.98 -0.34 15 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 3.56 -0.34 16 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 5.42 -0.34 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.55 -0.41 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.83 -0.38 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.26 -0.43 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.70 -0.39 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.10 -0.39 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.68 -0.43 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.08 -0.39 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.56 -0.55 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.02 14 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.03 14 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 -0.05 14 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.15 -0.07 14 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.23 -0.09 14 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 -0.11 14 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.48 -0.11 14 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.66 -0.15 14 0 29 0
29SEP26 52.50 P 0.00 0.00 0.00 1.35 -0.26 14 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.40 -0.35 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 3.73 -0.41 14 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 5.66 -0.45 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.76 -0.46 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.05 -0.48 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.48 -0.47 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.71 -0.69 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.12 -0.63 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.68 -0.50 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.12 -0.50 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.56 -0.55 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 0.00 14 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 0.00 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 0.00 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 0.00 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.17 -0.01 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.25 -0.01 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.35 -0.02 14 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 -0.03 14 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.65 -0.04 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.85 -0.06 14 0 12 0
30DEC26 52.50 P 1.50 1.50 1.50 1.60 -0.09 14 10 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.59 -0.23 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 4.09 -0.08 15 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 5.85 -0.28 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.88 -0.35 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.13 -0.40 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.48 -0.47 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.72 -0.68 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.19 -0.63 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.68 -0.57 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.12 -0.66 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.56 -0.56 23 0 17 0
TOTAL PUT 126 4,188 +53
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$ 26.78
29JAN26 17.50 C 0.00 0.00 0.00 9.29 +0.28 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.79 +0.28 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.29 +0.28 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.79 +0.27 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.29 +0.27 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.79 +0.27 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.80 +0.28 62 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.80 +0.28 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.80 +0.28 39 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.80 +0.30 28 0 177 0
29JAN26 25.00 C 1.95 1.95 1.95 1.81 +0.24 23 1 106 -1
29JAN26 26.00 C 0.99 0.99 0.99 0.92 +0.18 24 1 143 +1
29JAN26 27.00 C 0.32 0.45 0.32 0.34 +0.10 25 22 98 +8
29JAN26 28.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 198 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 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 64 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.34 +0.30 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.83 +0.32 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.33 +0.27 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.83 +0.31 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.32 +0.30 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.80 +0.28 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.82 +0.30 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.85 +0.29 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.87 +0.17 25 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.84 +0.16 0 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 2.07 +0.21 25 0 22 0
26FEB26 26.00 C 1.30 1.38 1.30 1.31 +0.16 24 100 193 +83
26FEB26 27.00 C 0.99 0.99 0.99 0.77 +0.12 24 1 205 0
26FEB26 28.00 C 0.43 0.43 0.43 0.41 +0.09 24 2 139 +2
26FEB26 29.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 18 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 11.31 +0.22 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.87 +0.33 40 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.33 +0.26 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.87 +0.30 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.39 +0.32 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.88 +0.29 29 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.37 +0.29 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.86 +0.26 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.39 +0.27 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.90 +0.27 29 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.93 +0.26 30 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.97 +0.26 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.18 +0.36 34 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.11 +0.16 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.43 +0.17 27 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.78 +0.15 27 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 1.26 +0.14 27 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 0.85 +0.10 27 0 60 0
30MAR26 29.00 C 0.66 0.66 0.66 0.56 +0.08 27 2 72 +2
30MAR26 30.00 C 0.00 0.00 0.00 0.36 +0.06 28 0 852 0
30MAR26 31.00 C 0.29 0.29 0.29 0.22 +0.04 28 15 30 +15
30MAR26 32.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.47 +0.33 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.96 +0.30 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.44 +0.27 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.95 +0.27 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.39 +0.18 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.99 +0.27 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.93 +0.15 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.03 +0.15 24 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.20 +0.17 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.41 +0.18 28 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.72 +0.18 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 2.10 +0.15 28 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.58 +0.14 28 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 1.15 +0.10 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.84 +0.09 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.60 +0.08 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.41 +0.05 28 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.29 +0.05 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.53 +0.29 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.03 +0.27 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.60 +0.34 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.05 +0.28 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.57 +0.24 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.13 +0.32 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.68 +0.30 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.19 +0.32 33 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.29 +0.29 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.40 +0.24 31 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.57 +0.25 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.78 +0.24 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.07 +0.21 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.46 +0.19 28 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.93 +0.17 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.49 +0.14 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.13 +0.12 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.85 +0.10 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.62 +0.08 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.45 +0.06 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.63 +0.30 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.14 +0.27 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.66 +0.27 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.17 +0.25 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.75 +0.27 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.26 +0.23 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.43 +0.29 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.56 +0.24 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.82 +0.23 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.11 +0.26 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.46 +0.19 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.92 +0.18 30 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.44 +0.17 30 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 2.02 +0.16 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.66 +0.13 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.35 +0.11 29 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.10 +0.10 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 +0.08 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.71 +0.06 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 +0.07 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 +0.06 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 +0.05 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.64 +0.30 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.16 +0.29 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.70 +0.30 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.24 +0.32 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.75 +0.27 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.29 +0.22 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.45 +0.23 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.69 +0.21 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.98 +0.23 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.43 +0.39 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.78 +0.21 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.28 +0.17 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.88 +0.21 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.47 +0.18 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.06 +0.10 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.82 +0.14 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.51 +0.08 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.31 +0.11 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.11 +0.09 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 +0.10 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 +0.07 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 +0.09 29 0 0 0
TOTAL CALL 144 5,340 +110
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 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 86 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JAN26 24.00 P 0.03 0.03 0.03 0.01 0.00 34 15 289 0
29JAN26 25.00 P 0.04 0.04 0.04 0.03 -0.01 28 2 190 -2
29JAN26 26.00 P 0.24 0.24 0.24 0.16 -0.08 27 19 231 +19
29JAN26 27.00 P 0.54 0.54 0.40 0.57 -0.18 27 37 111 +28
29JAN26 28.00 P 0.00 0.00 0.00 1.33 -0.24 30 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.27 -0.30 36 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.26 -0.31 46 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.28 -0.29 60 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.28 -0.29 70 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.26 -0.31 75 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.28 -0.29 88 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.28 -0.28 97 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.28 -0.30 105 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 0.00 27 0 150 0
26FEB26 24.00 P 0.10 0.10 0.10 0.08 -0.02 25 1 164 0
26FEB26 25.00 P 0.20 0.20 0.20 0.22 -0.05 25 1 65 0
26FEB26 26.00 P 0.46 0.46 0.41 0.51 -0.08 25 4 61 +4
26FEB26 27.00 P 0.00 0.00 0.00 0.97 -0.14 26 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 1.62 -0.16 26 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.43 -0.22 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.36 -0.21 31 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.28 -0.29 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.28 -0.29 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.26 -0.31 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.44 -0.13 59 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.28 -0.29 51 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.28 -0.30 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 29 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 33 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 1,219 0
30MAR26 24.00 P 0.28 0.31 0.28 0.31 -0.03 28 7 196 +4
30MAR26 25.00 P 0.00 0.00 0.00 0.56 -0.06 28 0 54 0
30MAR26 26.00 P 0.82 0.82 0.82 0.92 -0.09 29 2 158 +2
30MAR26 27.00 P 1.18 1.18 1.18 1.40 -0.13 29 1 47 +1
30MAR26 28.00 P 0.00 0.00 0.00 1.99 -0.16 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.75 -0.13 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.57 -0.15 31 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.47 -0.15 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.42 -0.15 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.26 -0.31 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.44 -0.13 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.29 -0.28 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.28 -0.30 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.26 -0.29 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.49 -0.04 29 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 0.78 -0.06 29 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.17 -0.08 29 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.65 -0.11 29 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.22 -0.15 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.97 -0.10 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.68 -0.19 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.60 -0.05 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.51 -0.10 34 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.34 -0.25 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.44 -0.13 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.29 -0.28 35 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 27 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 0.04 -0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 46 0
29JUN26 23.00 P 0.49 0.49 0.46 0.60 -0.05 27 30 32 +30
29JUN26 24.00 P 0.00 0.00 0.00 0.86 -0.07 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.23 -0.09 26 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 1.69 -0.10 26 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.22 -0.13 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.84 -0.15 25 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.52 -0.17 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.26 -0.19 24 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.05 -0.21 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.88 -0.23 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.75 -0.23 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.64 -0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.55 -0.24 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.47 -0.25 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.40 -0.59 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 1 0
29SEP26 19.50 P 0.31 0.31 0.31 0.29 -0.02 29 15 3 -15
29SEP26 20.00 P 0.37 0.37 0.37 0.37 -0.02 29 15 10 -14
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.04 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 -0.07 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.04 -0.06 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.39 -0.07 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.81 -0.09 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.28 -0.11 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.82 -0.12 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.42 -0.14 28 0 15 0
29SEP26 29.00 P 4.11 4.11 4.11 4.15 -0.16 28 15 45 +15
29SEP26 30.00 P 0.00 0.00 0.00 4.92 -0.15 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.68 -0.17 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.34 -0.32 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.36 -0.20 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.19 -0.23 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.08 -0.24 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.96 -0.26 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.86 -0.27 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 -0.03 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 -0.04 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.76 -0.07 29 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 -0.11 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 -0.09 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 -0.12 29 0 6 0
30DEC26 25.00 P 2.06 2.06 2.06 2.15 -0.13 28 15 15 +15
30DEC26 26.00 P 0.00 0.00 0.00 2.68 -0.10 29 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.19 -0.14 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.83 -0.12 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.48 -0.13 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.18 -0.20 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.97 -0.16 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.74 -0.23 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.54 -0.25 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.35 -0.23 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.21 -0.25 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.10 -0.24 29 0 0 0
TOTAL PUT 179 4,655 +87
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$ 427.00
23JAN26 310.00 C 0.00 0.00 0.00 117.07 -4.83 0 0 0 0
23JAN26 320.00 C 0.00 0.00 0.00 107.08 -4.82 94 0 0 0
23JAN26 330.00 C 0.00 0.00 0.00 97.08 -4.80 75 0 0 0
23JAN26 340.00 C 0.00 0.00 0.00 87.08 -4.83 0 0 0 0
23JAN26 350.00 C 0.00 0.00 0.00 77.09 -4.82 69 0 0 0
23JAN26 360.00 C 0.00 0.00 0.00 67.09 -4.83 58 0 0 0
23JAN26 370.00 C 0.00 0.00 0.00 58.82 -3.10 117 0 0 0
23JAN26 380.00 C 0.00 0.00 0.00 48.47 -3.46 94 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 37.18 -4.77 45 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 27.32 -4.70 40 0 15 0
23JAN26 410.00 C 17.82 17.82 17.82 17.19 -5.10 23 6 49 +6
23JAN26 420.00 C 8.73 8.73 8.73 8.70 -4.09 27 5 513 0
23JAN26 430.00 C 3.98 4.33 2.57 2.60 -2.99 25 983 383 +123
23JAN26 440.00 C 1.28 1.32 0.61 0.77 -1.31 29 288 4,313 -158
23JAN26 450.00 C 0.40 0.40 0.25 0.29 -0.40 35 58 1,482 -18
23JAN26 460.00 C 0.00 0.00 0.00 0.12 -0.11 39 0 318 0
23JAN26 470.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 193 0
23JAN26 480.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 15 0
23JAN26 490.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 15 0
23JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 137.21 -4.82 64 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 132.21 -4.83 0 0 0 0
29JAN26 300.00 C 128.79 128.99 128.59 127.22 -4.82 66 200 301 -125
29JAN26 310.00 C 0.00 0.00 0.00 117.22 -4.83 0 0 26 0
29JAN26 320.00 C 0.00 0.00 0.00 107.23 -4.83 0 0 465 0
29JAN26 330.00 C 0.00 0.00 0.00 97.08 -4.99 0 0 501 0
29JAN26 340.00 C 0.00 0.00 0.00 87.25 -4.83 45 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 77.26 -4.84 41 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 69.30 -2.83 80 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 58.82 -3.36 66 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 48.47 -3.81 52 0 56 0
29JAN26 390.00 C 0.00 0.00 0.00 38.27 -4.20 41 0 290 0
29JAN26 400.00 C 0.00 0.00 0.00 27.53 -5.32 23 0 347 0
29JAN26 410.00 C 22.00 22.00 18.50 18.50 -5.82 24 144 3,541 -58
29JAN26 420.00 C 11.00 13.00 10.60 10.86 -3.81 24 242 5,121 +2
29JAN26 430.00 C 7.05 7.05 4.95 5.03 -2.75 23 530 5,548 +130
29JAN26 440.00 C 3.00 3.27 2.20 2.43 -1.73 25 813 4,786 -280
29JAN26 450.00 C 1.38 1.40 1.09 1.17 -1.00 28 156 5,267 -17
29JAN26 460.00 C 0.70 0.70 0.68 0.60 -0.54 30 6 2,257 0
29JAN26 470.00 C 0.45 0.53 0.45 0.31 -0.34 33 52 2,733 -50
29JAN26 480.00 C 0.41 0.41 0.40 0.16 -0.20 35 32 2,989 0
29JAN26 490.00 C 0.00 0.00 0.00 0.09 -0.12 37 0 2,166 0
29JAN26 500.00 C 0.00 0.00 0.00 0.06 -0.07 40 0 2,368 0
29JAN26 510.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 2,069 0
29JAN26 520.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 2,872 0
29JAN26 530.00 C 0.10 0.10 0.10 0.02 -0.02 47 135 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 58 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 61 0 999 0
30JAN26 310.00 C 0.00 0.00 0.00 117.25 - 53 0 0 -
30JAN26 320.00 C 0.00 0.00 0.00 107.26 -4.82 52 0 0 0
30JAN26 330.00 C 0.00 0.00 0.00 97.26 -4.83 0 0 0 0
30JAN26 340.00 C 0.00 0.00 0.00 87.25 -4.85 0 0 0 0
30JAN26 350.00 C 0.00 0.00 0.00 77.28 -4.83 0 0 0 0
30JAN26 360.00 C 0.00 0.00 0.00 69.30 -2.83 76 0 0 0
30JAN26 370.00 C 0.00 0.00 0.00 58.82 -3.36 62 0 0 0
30JAN26 380.00 C 0.00 0.00 0.00 48.47 -3.81 49 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 38.27 -4.20 39 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 27.90 -4.95 27 0 0 0
30JAN26 410.00 C 21.99 21.99 21.99 18.51 -5.81 23 15 15 +15
30JAN26 420.00 C 0.00 0.00 0.00 11.14 -3.73 24 0 0 0
30JAN26 430.00 C 7.44 7.44 5.80 5.76 -2.57 24 17 17 +17
30JAN26 440.00 C 3.69 3.69 2.56 3.18 -1.40 27 2,732 2,619 +2,580
30JAN26 450.00 C 1.71 1.71 1.42 1.83 -0.59 30 32 62 +17
30JAN26 460.00 C 1.05 1.05 1.05 1.11 -0.18 33 11 11 +11
30JAN26 470.00 C 0.00 0.00 0.00 0.71 +0.02 36 0 0 0
30JAN26 480.00 C 0.00 0.00 0.00 0.48 +0.12 40 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 0.34 +0.13 43 0 0 0
30JAN26 500.00 C 0.00 0.00 0.00 0.26 +0.13 46 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 0.20 +0.12 49 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 0.16 +0.10 52 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 0.13 +0.09 54 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 0.11 +0.08 57 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 0.10 +0.08 61 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.09 +0.08 64 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 137.86 -4.83 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 132.88 -4.83 35 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 127.89 -4.84 28 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 117.90 -4.87 0 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 107.97 -4.85 31 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 98.02 -4.87 30 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 87.93 -4.32 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 80.56 -5.07 47 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 69.30 -3.50 35 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 58.83 -4.00 27 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 48.98 -4.28 24 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 40.07 -3.78 25 0 102 0
26FEB26 400.00 C 0.00 0.00 0.00 31.22 -4.09 23 0 537 0
26FEB26 410.00 C 0.00 0.00 0.00 24.84 -4.28 26 0 1,546 0
26FEB26 420.00 C 0.00 0.00 0.00 16.82 -3.49 22 1 2,474 -1
26FEB26 430.00 C 13.31 13.31 11.80 11.69 -2.51 23 51 1,215 +10
26FEB26 440.00 C 9.29 9.45 7.90 7.97 -2.06 23 163 2,853 -108
26FEB26 450.00 C 6.30 6.30 5.31 5.46 -1.50 24 444 1,672 +14
26FEB26 460.00 C 4.28 4.28 3.74 3.78 -1.10 25 170 1,809 -142
26FEB26 470.00 C 3.12 3.13 2.68 2.53 -0.89 26 231 1,432 +25
26FEB26 480.00 C 2.20 2.20 1.98 1.68 -0.62 27 10 1,952 0
26FEB26 490.00 C 1.77 1.77 1.77 1.12 -0.42 27 40 1,131 0
26FEB26 500.00 C 1.48 1.48 1.25 0.75 -0.28 28 33 1,269 +12
26FEB26 510.00 C 0.00 0.00 0.00 0.51 -0.18 29 0 778 0
26FEB26 520.00 C 0.00 0.00 0.00 0.35 -0.12 30 0 893 0
26FEB26 530.00 C 0.00 0.00 0.00 0.24 -0.08 30 0 2,676 0
26FEB26 540.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 466 0
26FEB26 550.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 259 0
30MAR26 215.00 C 0.00 0.00 0.00 212.87 -4.82 50 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 207.20 -4.72 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 202.91 -4.82 46 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 197.93 -4.82 45 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 192.95 -4.83 43 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 187.97 -4.83 41 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 182.99 -4.83 40 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 177.83 -5.01 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 173.03 -4.83 36 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 168.05 -4.83 34 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 163.07 -4.83 33 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 157.58 -5.34 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 153.11 -4.83 29 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 148.13 -4.83 27 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 143.15 -3.71 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 138.17 -7.21 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 133.19 -4.52 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 132.06 -4.98 65 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 117.91 -4.86 0 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 107.97 -4.85 0 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 98.39 -4.50 26 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 88.29 -4.17 0 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 80.56 -5.07 36 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 69.30 -3.82 26 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 59.69 -4.19 25 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 49.23 -5.36 19 0 791 0
30MAR26 390.00 C 0.00 0.00 0.00 43.22 -2.07 27 0 1,105 0
30MAR26 400.00 C 34.28 34.28 34.17 34.28 -5.54 24 30 2,679 +15
30MAR26 410.00 C 27.08 27.08 27.08 27.05 -3.60 24 1 1,717 0
30MAR26 420.00 C 23.36 23.36 23.36 21.13 -3.00 24 6 3,871 +6
30MAR26 430.00 C 17.50 17.50 17.50 16.21 -2.79 24 6 3,594 +3
30MAR26 440.00 C 13.40 13.59 12.96 12.64 -2.08 25 38 1,254 -27
30MAR26 450.00 C 9.56 10.50 9.56 9.56 -1.86 25 2,257 4,803 -7
30MAR26 460.00 C 8.23 8.23 7.69 7.16 -1.88 26 452 5,839 -416
30MAR26 470.00 C 6.82 6.82 6.51 5.34 -1.87 26 116 3,477 +116
30MAR26 480.00 C 5.41 5.55 5.00 3.97 -1.73 26 231 2,618 +120
30MAR26 490.00 C 4.33 4.33 4.04 2.94 -1.53 27 31 2,085 -1
30MAR26 500.00 C 3.80 3.80 3.50 2.15 -1.33 27 39 13,771 -24
30MAR26 510.00 C 0.00 0.00 0.00 1.58 -1.16 27 0 1,994 0
30MAR26 520.00 C 0.00 0.00 0.00 1.19 -1.00 28 0 4,940 0
30MAR26 530.00 C 0.00 0.00 0.00 0.87 -0.84 28 0 10,332 0
30MAR26 540.00 C 0.00 0.00 0.00 0.65 -0.75 29 0 1,837 0
30MAR26 550.00 C 1.53 1.53 1.53 0.49 -0.62 29 15 529 0
30MAR26 560.00 C 1.34 1.34 1.34 0.36 -0.56 30 15 672 0
30MAR26 570.00 C 0.00 0.00 0.00 0.28 -0.45 30 0 319 0
30MAR26 580.00 C 1.23 1.25 1.23 0.20 -0.42 30 7 2,560 +7
29APR26 295.00 C 0.00 0.00 0.00 133.19 -4.84 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 132.06 -4.98 56 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 118.26 -4.84 24 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 108.33 -4.84 25 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 101.39 -1.50 42 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 88.87 -4.59 27 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 81.33 -4.30 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 69.80 -4.18 26 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 60.71 -4.07 25 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 52.13 -3.82 25 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 44.07 -3.45 25 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 36.41 -3.52 24 0 21 0
29APR26 410.00 C 0.00 0.00 0.00 29.74 -3.62 24 0 8 0
29APR26 420.00 C 26.40 26.40 26.40 24.43 -3.15 24 8 171 0
29APR26 430.00 C 0.00 0.00 0.00 19.89 -2.63 25 0 715 0
29APR26 440.00 C 17.12 17.12 17.12 16.18 -2.29 25 15 329 +15
29APR26 450.00 C 13.80 14.14 13.71 13.38 -1.77 26 100 513 +30
29APR26 460.00 C 11.23 11.78 11.23 11.14 -1.37 27 110 1,041 0
29APR26 470.00 C 9.58 9.68 9.19 9.10 -1.32 27 60 196 +45
29APR26 480.00 C 8.15 8.31 7.97 7.48 -1.24 28 33 567 +30
29APR26 490.00 C 0.00 0.00 0.00 6.08 -1.17 28 0 268 0
29APR26 500.00 C 5.95 5.95 5.88 5.04 -0.93 29 135 16,661 +35
29APR26 510.00 C 0.00 0.00 0.00 4.14 -0.80 29 0 256 0
29APR26 520.00 C 4.45 4.45 4.45 3.45 -0.67 30 30 3,599 0
29APR26 530.00 C 3.70 3.70 3.65 2.86 -0.56 30 17 255 +2
29APR26 540.00 C 0.00 0.00 0.00 2.41 -0.46 31 0 90 0
29APR26 550.00 C 0.00 0.00 0.00 1.99 -0.43 31 0 45 0
29APR26 560.00 C 0.00 0.00 0.00 1.71 -0.32 32 0 125 0
29APR26 570.00 C 0.00 0.00 0.00 1.44 -0.31 32 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 1.23 -0.24 33 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 207.87 -4.84 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 202.91 -4.82 41 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 197.93 -4.82 40 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 192.95 -4.83 39 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 187.97 -4.83 37 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 182.99 -4.83 36 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 177.99 -4.85 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 173.03 -4.83 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 168.05 -4.83 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 163.07 -4.83 31 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 158.07 -4.85 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 153.11 -4.83 29 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 148.13 -4.83 28 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 143.15 -4.83 27 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 138.17 -7.21 26 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 133.20 -4.85 25 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 132.06 -4.98 44 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 118.87 -4.23 30 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 109.25 -3.99 29 0 16 0
29JUN26 330.00 C 101.00 101.00 101.00 101.39 -2.26 33 1 30 0
29JUN26 340.00 C 0.00 0.00 0.00 90.40 -3.88 27 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 81.42 -4.21 27 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 70.03 -4.54 21 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 64.13 -3.99 25 0 102 0
29JUN26 380.00 C 0.00 0.00 0.00 56.88 -3.31 26 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 49.54 -3.28 25 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 41.89 -4.26 24 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 37.09 -2.90 25 0 186 0
29JUN26 420.00 C 0.00 0.00 0.00 31.95 -2.80 25 0 865 0
29JUN26 430.00 C 28.50 28.50 28.50 27.45 -2.81 25 1 588 0
29JUN26 440.00 C 24.90 24.90 24.90 23.50 -2.68 26 5 705 0
29JUN26 450.00 C 0.00 0.00 0.00 20.57 -2.14 26 0 1,118 0
29JUN26 460.00 C 18.10 18.10 18.10 17.91 -1.46 27 100 2,803 +100
29JUN26 470.00 C 0.00 0.00 0.00 15.24 -1.66 27 0 1,285 0
29JUN26 480.00 C 0.00 0.00 0.00 13.17 -1.14 27 0 872 0
29JUN26 490.00 C 0.00 0.00 0.00 11.20 -0.84 28 0 2,066 0
29JUN26 500.00 C 0.00 0.00 0.00 9.69 -0.50 28 0 1,588 0
29JUN26 510.00 C 0.00 0.00 0.00 8.23 -0.26 28 0 221 0
29JUN26 520.00 C 0.00 0.00 0.00 7.15 -0.02 29 0 595 0
29JUN26 530.00 C 0.00 0.00 0.00 6.09 +0.15 29 0 2,892 0
29JUN26 540.00 C 5.78 5.78 5.78 5.30 +0.29 29 1 707 0
29JUN26 550.00 C 5.85 5.85 5.85 4.58 +0.44 30 100 171 0
29JUN26 560.00 C 0.00 0.00 0.00 3.82 +0.35 30 0 170 0
29JUN26 570.00 C 4.78 4.78 4.78 3.36 +0.47 30 15 215 +15
29JUN26 580.00 C 4.27 4.27 4.27 2.90 +0.52 30 15 219 0
29SEP26 290.00 C 0.00 0.00 0.00 139.75 -5.63 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 135.05 -3.78 30 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 132.06 -4.98 33 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 120.36 -4.62 27 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 112.05 -4.08 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 103.21 -4.33 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 94.64 -3.64 26 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 86.38 -3.51 26 0 47 0
29SEP26 360.00 C 79.00 79.00 78.80 77.02 -5.06 24 30 132 +15
29SEP26 370.00 C 0.00 0.00 0.00 73.03 -1.65 27 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 63.65 -3.69 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 57.37 -3.54 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 51.59 -3.54 25 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 46.33 -3.22 26 0 674 0
29SEP26 420.00 C 41.87 41.87 41.87 41.29 -3.23 26 15 126 +15
29SEP26 430.00 C 36.90 36.90 36.90 36.89 -2.87 26 15 153 +15
29SEP26 440.00 C 33.47 33.47 33.47 32.61 -2.87 26 5 1,405 -5
29SEP26 450.00 C 28.86 29.30 28.86 29.44 -2.36 26 16 826 -3
29SEP26 460.00 C 0.00 0.00 0.00 26.35 -2.24 27 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 23.78 -1.74 27 1,500 1,490 +1,393
29SEP26 480.00 C 0.00 0.00 0.00 21.38 -1.62 28 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 19.21 -1.32 28 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 17.41 -1.25 28 0 280 0
29SEP26 510.00 C 0.00 0.00 0.00 15.62 -1.21 29 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 14.22 -1.11 29 0 253 0
29SEP26 530.00 C 0.00 0.00 0.00 12.99 -1.20 29 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 11.91 -0.80 30 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 11.01 -0.36 30 0 214 0
29SEP26 560.00 C 0.00 0.00 0.00 9.83 -0.50 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 8.84 -0.45 31 0 61 0
29SEP26 580.00 C 0.00 0.00 0.00 8.47 +0.18 32 0 296 0
30DEC26 290.00 C 0.00 0.00 0.00 141.91 -4.58 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 137.52 -4.46 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 133.15 -4.46 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 124.54 -4.33 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 113.63 -4.24 23 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 108.18 -4.10 27 0 0 0
30DEC26 340.00 C 97.00 97.00 97.00 97.74 -3.54 24 13 15 +13
30DEC26 350.00 C 0.00 0.00 0.00 90.61 -3.32 25 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 83.16 -3.70 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 76.73 -3.45 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 70.37 -3.38 25 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 64.65 -3.12 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 58.94 -3.10 26 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 53.96 -2.77 26 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 48.97 -2.77 26 0 696 0
30DEC26 430.00 C 44.04 44.04 44.04 44.63 -2.40 26 20 408 0
30DEC26 440.00 C 0.00 0.00 0.00 40.39 -2.40 26 0 336 0
30DEC26 450.00 C 0.00 0.00 0.00 36.92 -2.14 26 0 43 0
30DEC26 460.00 C 0.00 0.00 0.00 33.80 -2.22 27 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 30.69 -2.32 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 28.24 -2.05 27 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 25.81 -2.15 27 0 11 0
30DEC26 500.00 C 0.00 0.00 0.00 23.50 -2.14 28 0 382 0
30DEC26 510.00 C 0.00 0.00 0.00 21.66 -1.96 28 0 23 0
30DEC26 520.00 C 0.00 0.00 0.00 19.91 -1.98 28 0 176 0
30DEC26 530.00 C 0.00 0.00 0.00 18.04 -2.13 28 0 132 0
30DEC26 540.00 C 0.00 0.00 0.00 17.10 -1.43 29 0 18 0
30DEC26 550.00 C 0.00 0.00 0.00 16.00 -1.30 29 0 10 0
30DEC26 560.00 C 0.00 0.00 0.00 14.80 -1.27 30 0 0 0
TOTAL CALL 13,204 225,631 +3,512
23JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 360.00 P 0.01 0.01 0.01 0.01 0.00 64 100 100 +100
23JAN26 370.00 P 0.01 0.01 0.01 0.01 0.00 54 399 400 +379
23JAN26 380.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 20 0
23JAN26 390.00 P 0.00 0.00 0.00 0.08 +0.05 45 0 217 0
23JAN26 400.00 P 0.00 0.00 0.00 0.21 +0.11 40 0 105 0
23JAN26 410.00 P 0.35 0.35 0.30 0.61 +0.25 34 8 579 -2
23JAN26 420.00 P 1.26 1.68 1.00 1.80 +0.58 29 487 2,813 +244
23JAN26 430.00 P 5.00 6.00 4.36 5.60 +1.65 25 281 564 +55
23JAN26 440.00 P 13.45 13.45 13.45 14.10 +3.57 34 6 188 -1
23JAN26 450.00 P 0.00 0.00 0.00 23.70 +4.33 43 0 73 0
23JAN26 460.00 P 0.00 0.00 0.00 33.06 +3.87 39 0 0 0
23JAN26 470.00 P 0.00 0.00 0.00 43.02 +4.80 45 0 0 0
23JAN26 480.00 P 0.00 0.00 0.00 53.00 +4.80 0 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 63.00 +4.80 0 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 73.00 +4.80 0 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 85.49 +7.29 146 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 95.79 +7.59 161 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 103.00 +4.80 0 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 113.00 +4.80 0 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 123.00 +4.80 0 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 135.23 +7.03 194 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29JAN26 320.00 P 0.04 0.04 0.04 0.01 0.00 60 10 882 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 517 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 895 0
29JAN26 360.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 2,037 0
29JAN26 370.00 P 0.29 0.29 0.21 0.05 -0.04 37 20 2,779 -10
29JAN26 380.00 P 0.25 0.25 0.25 0.13 -0.05 35 5 4,157 -5
29JAN26 390.00 P 0.40 0.40 0.37 0.32 -0.04 32 25 5,549 -25
29JAN26 400.00 P 0.62 0.62 0.51 0.74 +0.04 30 576 7,003 -65
29JAN26 410.00 P 1.10 1.42 1.03 1.73 +0.29 28 120 4,017 -14
29JAN26 420.00 P 2.98 3.57 2.74 3.77 +0.87 25 565 3,575 +142
29JAN26 430.00 P 7.00 8.14 6.54 8.07 +1.98 24 205 2,593 +89
29JAN26 440.00 P 14.20 15.30 14.20 15.35 +2.81 26 5 1,410 -1
29JAN26 450.00 P 0.00 0.00 0.00 23.70 +2.94 26 0 235 0
29JAN26 460.00 P 0.00 0.00 0.00 33.87 +3.96 35 0 554 0
29JAN26 470.00 P 0.00 0.00 0.00 43.72 +3.96 41 0 127 0
29JAN26 480.00 P 0.00 0.00 0.00 53.50 +4.24 45 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 63.50 +4.07 51 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 73.49 +5.28 57 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 85.49 +7.29 85 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 95.79 +7.59 94 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 103.49 +5.29 74 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 113.54 +4.21 80 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 123.61 +5.41 87 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 135.23 +7.03 114 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 143.00 +4.80 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 153.40 +5.20 96 0 0 0
30JAN26 310.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30JAN26 360.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 33 0
30JAN26 370.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.32 -0.04 31 0 6 0
30JAN26 400.00 P 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
30JAN26 410.00 P 1.53 1.69 1.40 1.73 +0.29 26 261 274 +249
30JAN26 420.00 P 3.21 4.07 3.13 4.07 +0.91 25 250 200 +74
30JAN26 430.00 P 7.80 8.70 7.80 8.70 +2.06 25 25 27 +22
30JAN26 440.00 P 14.04 15.26 14.04 15.88 +2.94 27 7 7 +7
30JAN26 450.00 P 0.00 0.00 0.00 23.86 +2.88 26 0 0 0
30JAN26 460.00 P 0.00 0.00 0.00 34.91 +4.84 41 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 44.80 +5.02 48 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 53.50 +3.92 43 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 63.50 +4.07 49 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 73.49 +5.28 54 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 85.49 +7.29 81 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 95.79 +7.59 90 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 103.49 +5.29 70 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 113.54 +4.21 76 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 123.61 +5.41 83 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 135.23 +7.03 108 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 37 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 171 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 1,068 0
26FEB26 330.00 P 0.00 0.00 0.00 0.04 -0.05 30 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.09 -0.06 30 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.18 -0.09 29 0 392 0
26FEB26 360.00 P 0.00 0.00 0.00 0.36 -0.12 28 0 780 0
26FEB26 370.00 P 0.82 0.82 0.80 0.69 -0.12 27 32 1,869 +8
26FEB26 380.00 P 1.22 1.28 1.22 1.28 +0.01 26 167 3,158 +5
26FEB26 390.00 P 1.92 2.10 1.80 2.13 +0.04 25 6,180 9,702 +6,153
26FEB26 400.00 P 3.05 3.42 3.00 3.55 +0.24 24 181 4,509 +63
26FEB26 410.00 P 4.89 5.60 4.89 5.78 +0.69 24 182 3,577 +9
26FEB26 420.00 P 7.72 8.86 7.72 8.87 +1.07 23 51 2,432 +51
26FEB26 430.00 P 13.50 13.60 12.98 13.60 +1.67 23 4 1,439 +1
26FEB26 440.00 P 18.43 19.70 18.36 20.14 +2.55 24 31 1,048 +15
26FEB26 450.00 P 25.80 25.80 25.80 27.56 +2.60 24 1 491 -1
26FEB26 460.00 P 34.60 34.60 34.00 36.00 +3.05 26 14 436 -14
26FEB26 470.00 P 42.00 44.11 42.00 45.09 +3.42 28 5 260 -5
26FEB26 480.00 P 52.04 52.04 52.04 54.54 +3.74 30 35 552 +20
26FEB26 490.00 P 0.00 0.00 0.00 64.22 +4.79 32 0 270 0
26FEB26 500.00 P 0.00 0.00 0.00 73.98 +3.95 34 0 407 0
26FEB26 510.00 P 0.00 0.00 0.00 85.49 +4.87 44 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 95.79 +6.17 49 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 103.49 +5.29 40 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 113.54 +4.21 43 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 123.61 +5.41 47 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 135.23 +7.03 59 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 331 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 280.00 P 0.00 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 26 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 0.00 27 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 1,236 0
30MAR26 320.00 P 0.75 0.75 0.67 0.10 0.00 26 13 1,016 +10
30MAR26 330.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 934 0
30MAR26 340.00 P 1.12 1.12 1.12 0.43 +0.02 26 10 1,568 0
30MAR26 350.00 P 1.36 1.41 1.34 0.81 +0.06 26 59 7,141 +31
30MAR26 360.00 P 0.00 0.00 0.00 1.42 +0.10 25 0 8,020 0
30MAR26 370.00 P 2.71 2.71 2.71 2.41 +0.23 25 15 1,688 +15
30MAR26 380.00 P 3.65 3.83 3.65 3.80 +0.34 25 88 2,217 +60
30MAR26 390.00 P 5.68 5.68 5.35 5.83 +0.60 25 53 2,659 -1
30MAR26 400.00 P 7.74 8.50 7.55 8.50 +1.06 25 631 3,443 +349
30MAR26 410.00 P 10.96 12.00 10.92 11.91 +1.19 24 259 4,826 +167
30MAR26 420.00 P 15.30 16.52 15.30 16.16 +1.48 24 156 3,954 -35
30MAR26 430.00 P 20.07 22.00 20.07 21.41 +1.76 24 107 4,781 -45
30MAR26 440.00 P 0.00 0.00 0.00 27.07 +0.91 23 0 1,588 0
30MAR26 450.00 P 34.56 34.56 34.56 35.40 +2.44 25 30 949 +30
30MAR26 460.00 P 0.00 0.00 0.00 41.99 +0.84 23 0 677 0
30MAR26 470.00 P 51.56 51.56 51.56 51.90 +2.67 27 30 215 +30
30MAR26 480.00 P 0.00 0.00 0.00 60.95 +2.89 28 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 70.22 +6.54 29 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 79.25 +2.28 30 0 53 0
30MAR26 510.00 P 0.00 0.00 0.00 89.57 +8.08 33 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 95.79 +1.38 0 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 108.57 +4.23 35 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 117.86 +3.92 34 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 127.74 +4.13 36 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 137.34 +4.07 36 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 147.26 +4.22 38 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 157.20 +4.32 39 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 8 0
29APR26 320.00 P 0.00 0.00 0.00 0.26 0.00 25 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.51 +0.01 25 0 42 0
29APR26 340.00 P 1.75 1.75 1.75 0.92 +0.03 25 1 24 +1
29APR26 350.00 P 0.00 0.00 0.00 1.57 +0.06 25 0 136 0
29APR26 360.00 P 3.14 3.16 3.14 2.55 +0.12 25 19 111 +15
29APR26 370.00 P 4.08 4.22 4.08 3.96 +0.22 25 3 426 +3
29APR26 380.00 P 5.90 6.00 5.90 5.90 +0.38 25 6 260 +5
29APR26 390.00 P 0.00 0.00 0.00 8.24 +0.73 25 0 282 0
29APR26 400.00 P 10.66 10.66 10.60 11.26 +0.98 25 21 731 +21
29APR26 410.00 P 14.60 15.10 14.60 14.95 +1.19 24 50 1,014 +50
29APR26 420.00 P 19.25 19.25 19.25 19.64 +1.74 24 1 340 0
29APR26 430.00 P 0.00 0.00 0.00 25.37 +2.23 25 0 357 0
29APR26 440.00 P 29.47 29.47 29.47 31.75 +2.35 25 15 138 0
29APR26 450.00 P 0.00 0.00 0.00 38.52 +2.29 25 0 173 0
29APR26 460.00 P 0.00 0.00 0.00 46.20 +1.86 26 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 55.01 +3.07 28 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 63.53 +3.21 28 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 72.27 +3.63 29 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 81.14 +3.33 30 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 90.49 +4.29 31 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 99.82 +4.04 31 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 109.25 +3.82 32 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 121.63 +6.72 40 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 127.80 +3.38 31 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 138.16 +3.84 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 148.04 +4.07 36 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 157.52 +3.49 35 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 0.00 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 0.00 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 252 0
29JUN26 310.00 P 1.95 1.95 1.95 0.72 -0.03 25 3 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.20 -0.01 25 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 1.88 0.00 25 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 2.84 +0.03 26 0 1,647 0
29JUN26 350.00 P 5.00 5.00 5.00 4.13 +0.09 26 1 2,763 +1
29JUN26 360.00 P 0.00 0.00 0.00 5.79 +0.18 26 0 4,027 0
29JUN26 370.00 P 7.98 8.00 7.98 7.87 +0.33 26 51 1,749 +50
29JUN26 380.00 P 9.80 9.80 9.80 10.21 +0.33 25 1 1,992 +1
29JUN26 390.00 P 12.62 13.01 12.62 13.02 +0.70 25 2 1,188 -2
29JUN26 400.00 P 15.45 15.45 15.45 16.44 +0.86 25 1 1,875 +1
29JUN26 410.00 P 20.20 20.38 20.20 20.30 +0.94 25 31 279 +31
29JUN26 420.00 P 24.51 25.16 24.51 25.01 +1.21 25 90 1,294 +90
29JUN26 430.00 P 0.00 0.00 0.00 30.89 +2.11 25 0 1,111 0
29JUN26 440.00 P 0.00 0.00 0.00 37.09 +2.28 26 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 43.48 +2.06 26 0 455 0
29JUN26 460.00 P 0.00 0.00 0.00 50.95 +2.14 26 0 862 0
29JUN26 470.00 P 0.00 0.00 0.00 58.82 +2.91 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 67.00 +6.09 27 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 75.68 +3.63 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 83.75 +2.74 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 93.93 +4.37 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 102.03 +4.09 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 111.08 +3.31 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 121.63 +4.89 33 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 130.03 +4.12 32 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 139.42 +3.16 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 148.72 +3.03 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 157.52 +2.60 30 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.32 +0.08 27 0 113 0
29SEP26 295.00 P 0.00 0.00 0.00 1.60 +0.12 27 0 79 0
29SEP26 300.00 P 3.40 3.40 3.40 1.95 +0.14 27 10 291 +10
29SEP26 310.00 P 0.00 0.00 0.00 2.76 +0.22 27 0 196 0
29SEP26 320.00 P 5.00 5.00 5.00 3.79 +0.22 27 1 928 +1
29SEP26 330.00 P 0.00 0.00 0.00 5.17 +0.33 27 0 554 0
29SEP26 340.00 P 7.55 7.55 7.35 6.82 +0.49 27 3 877 0
29SEP26 350.00 P 9.38 9.38 9.38 8.77 +0.49 27 50 804 0
29SEP26 360.00 P 0.00 0.00 0.00 11.23 +0.69 27 0 1,491 0
29SEP26 370.00 P 0.00 0.00 0.00 13.95 +0.84 27 1,500 2,494 +1,500
29SEP26 380.00 P 0.00 0.00 0.00 17.20 +0.94 27 0 778 0
29SEP26 390.00 P 0.00 0.00 0.00 20.72 +1.09 27 0 1,589 0
29SEP26 400.00 P 23.80 23.80 23.80 24.75 +1.33 27 1 345 0
29SEP26 410.00 P 0.00 0.00 0.00 29.31 +1.45 27 0 930 0
29SEP26 420.00 P 0.00 0.00 0.00 34.40 +1.85 27 0 298 0
29SEP26 430.00 P 0.00 0.00 0.00 39.99 +1.99 28 0 179 0
29SEP26 440.00 P 0.00 0.00 0.00 45.76 +2.04 28 0 1,713 0
29SEP26 450.00 P 0.00 0.00 0.00 52.66 +2.53 28 0 298 0
29SEP26 460.00 P 0.00 0.00 0.00 59.72 +2.72 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 67.04 +2.93 29 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 74.69 +2.96 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 80.46 +1.26 28 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 90.38 +2.79 30 0 615 0
29SEP26 510.00 P 98.98 98.98 98.80 98.80 +2.87 30 12 455 -10
29SEP26 520.00 P 0.00 0.00 0.00 104.17 -0.18 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 116.01 +2.85 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 127.15 +5.78 34 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 133.77 +3.12 32 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 144.35 +3.59 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 151.85 +2.10 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 162.15 +4.06 34 0 20 0
30DEC26 290.00 P 4.40 4.40 4.40 2.66 +0.25 27 10 90 +10
30DEC26 295.00 P 0.00 0.00 0.00 3.16 +0.37 27 0 82 0
30DEC26 300.00 P 5.00 5.31 5.00 3.68 +0.38 27 5 130 +5
30DEC26 310.00 P 0.00 0.00 0.00 4.86 +0.52 27 0 126 0
30DEC26 320.00 P 0.00 0.00 0.00 6.31 +0.55 27 0 195 0
30DEC26 330.00 P 9.02 9.02 9.02 8.11 +0.76 27 5 239 0
30DEC26 340.00 P 10.80 10.80 10.80 10.08 +0.78 27 1 63 0
30DEC26 350.00 P 0.00 0.00 0.00 12.59 +1.02 27 0 492 0
30DEC26 360.00 P 0.00 0.00 0.00 15.18 +1.04 27 0 359 0
30DEC26 370.00 P 0.00 0.00 0.00 18.49 +1.33 27 0 629 0
30DEC26 380.00 P 0.00 0.00 0.00 21.88 +1.45 27 0 187 0
30DEC26 390.00 P 0.00 0.00 0.00 25.60 +1.38 27 0 308 0
30DEC26 400.00 P 29.40 29.40 29.40 29.29 +1.02 27 4 349 0
30DEC26 410.00 P 0.00 0.00 0.00 34.50 +1.69 27 0 162 0
30DEC26 420.00 P 0.00 0.00 0.00 39.81 +2.13 28 0 6 0
30DEC26 430.00 P 0.00 0.00 0.00 45.37 +2.45 28 0 497 0
30DEC26 440.00 P 51.51 51.51 51.39 51.15 +2.53 28 6 365 +6
30DEC26 450.00 P 0.00 0.00 0.00 57.76 +2.79 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 64.70 +2.72 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 71.79 +2.71 29 1 5 +1
30DEC26 480.00 P 0.00 0.00 0.00 79.29 +2.75 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 86.54 +2.21 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 94.53 +2.42 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 102.89 +2.79 30 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 111.28 +3.81 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 119.90 +3.24 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 128.33 +5.65 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 134.66 +3.19 29 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 144.35 +3.59 30 0 0 0
TOTAL PUT 13,594 181,703 +9,944
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$ 27.38
29JAN26 18.00 C 0.00 0.00 0.00 9.39 -0.13 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.88 -0.14 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.38 -0.17 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.89 -0.03 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.39 -0.09 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.38 -0.05 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.40 -0.02 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.40 -0.12 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.40 -0.02 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.41 -0.02 29 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.45 +0.01 25 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 0.68 -0.01 26 0 191 0
29JAN26 28.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 96 0
29JAN26 29.00 C 0.00 0.00 0.00 0.05 0.00 26 0 179 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.41 -0.21 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.90 -0.19 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.57 +0.09 64 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.49 +0.03 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.43 -0.04 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.46 -0.06 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.48 +0.06 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.57 0.00 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.74 +0.01 23 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.03 -0.02 22 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.57 -0.02 23 0 42 0
26FEB26 29.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 159 0
26FEB26 30.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 24 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 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
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 11.94 -0.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.44 -0.05 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.93 -0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.43 -0.07 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.92 -0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.44 -0.08 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.97 -0.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.46 -0.16 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.99 -0.10 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.57 +0.08 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.50 -0.04 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.53 +0.02 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.59 +0.06 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.67 -0.09 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.82 -0.06 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.05 0.00 24 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 1.41 +0.01 23 0 47 0
30MAR26 28.00 C 0.87 0.87 0.87 0.90 -0.01 23 15 54 +4
30MAR26 29.00 C 0.00 0.00 0.00 0.55 -0.02 23 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 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 8.55 -0.07 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.05 -0.04 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.57 +0.04 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.57 +0.03 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.65 +0.02 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.69 +0.15 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.84 +0.08 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.04 +0.15 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.27 +0.01 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.65 0.00 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.14 -0.01 23 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.76 -0.02 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.50 -0.01 23 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 105 0
29APR26 32.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 45 0
29APR26 33.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.55 -0.16 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.06 0.00 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.58 -0.12 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.07 +0.02 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.60 +0.04 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.06 -0.15 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.61 -0.01 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.13 -0.11 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.65 +0.06 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.68 +0.11 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.76 -0.03 28 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 4.85 -0.05 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.96 -0.06 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.16 -0.05 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.47 +0.02 24 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.88 -0.03 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.37 -0.04 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.96 -0.05 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.67 -0.06 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.46 -0.04 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 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 10.07 -0.09 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.60 -0.07 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.08 -0.13 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.61 -0.01 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.13 -0.11 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.65 -0.08 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.76 +0.07 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.79 -0.15 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.92 -0.07 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.10 -0.02 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.37 -0.14 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.78 -0.09 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.27 -0.02 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.84 -0.01 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.47 -0.01 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.17 -0.01 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.93 -0.01 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.73 -0.01 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.01 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -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 8.61 -0.04 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.13 -0.11 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.65 -0.08 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.76 -0.04 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.79 -0.15 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.99 -0.12 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.36 +0.04 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.72 -0.01 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.15 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.57 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.14 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.78 0.00 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.47 0.00 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.20 0.00 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 0.00 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 0.00 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
TOTAL CALL 15 2,396 +4
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0
29JAN26 26.00 P 0.09 0.09 0.09 0.07 0.00 28 10 256 0
29JAN26 27.00 P 0.34 0.34 0.34 0.31 +0.01 28 11 242 0
29JAN26 28.00 P 0.00 0.00 0.00 0.83 -0.03 26 0 37 0
29JAN26 29.00 P 0.00 0.00 0.00 1.70 +0.01 32 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.69 +0.09 43 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.66 -0.05 49 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.66 -0.08 59 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.65 +0.05 65 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.65 +0.05 74 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.66 +0.06 85 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.68 -0.18 98 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.68 +0.08 106 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.68 +0.08 114 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 31 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 0.00 0.00 0.00 0.10 -0.01 23 0 95 0
26FEB26 26.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 83 0
26FEB26 27.00 P 0.00 0.00 0.00 0.61 -0.02 23 0 56 0
26FEB26 28.00 P 0.00 0.00 0.00 1.13 -0.03 23 0 59 0
26FEB26 29.00 P 0.00 0.00 0.00 1.85 -0.02 23 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 2.73 +0.06 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.66 -0.06 27 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.67 -0.07 33 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.65 +0.03 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.67 -0.13 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.66 -0.11 46 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.68 -0.18 52 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.68 -0.07 56 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.68 +0.08 60 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 48 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 43 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 38 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 27 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 0.12 0.12 0.12 0.05 0.00 24 15 21 +15
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 0.61 0.61 0.61 0.51 -0.01 23 15 191 +15
30MAR26 27.00 P 0.00 0.00 0.00 0.90 -0.01 24 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 1.41 -0.02 23 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.06 -0.03 23 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.82 +0.08 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.75 +0.03 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.70 -0.06 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.68 +0.06 30 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.67 -0.13 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.69 -0.08 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.68 -0.18 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.68 -0.21 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.68 +0.03 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 0.09 -0.01 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.39 -0.01 23 0 62 0
29APR26 26.00 P 0.00 0.00 0.00 0.68 0.00 23 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 1.09 0.00 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.58 -0.02 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 2.20 -0.04 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.95 +0.09 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.80 -0.08 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.74 -0.02 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.70 -0.04 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.67 -0.13 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.69 -0.08 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.68 -0.18 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.68 -0.21 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 0.00 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 -0.01 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.82 -0.01 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 0.00 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.69 +0.01 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 +0.01 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.93 0.00 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.65 -0.01 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.45 -0.03 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.33 +0.02 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.24 +0.11 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.16 +0.07 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.11 -0.06 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.12 +0.10 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.10 +0.17 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.07 +0.17 27 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 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 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 0.00 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 0.00 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 +0.01 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.31 0.00 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.75 +0.01 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.26 0.00 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 +0.01 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.50 +0.01 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.22 +0.01 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.00 +0.01 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.83 +0.01 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.70 +0.02 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.60 +0.02 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.53 +0.02 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.48 +0.02 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.45 +0.07 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.43 +0.02 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 0.37 +0.01 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 0.80 +0.01 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 +0.01 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.49 +0.02 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 +0.01 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.45 +0.02 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.02 +0.02 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.67 +0.02 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.38 +0.02 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.14 +0.02 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.94 +0.02 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.79 +0.02 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.68 +0.03 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.59 +0.02 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.53 +0.02 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.48 +0.05 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.46 +0.02 31 0 0 0
TOTAL PUT 51 2,405 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 128.40
23JAN26 95.00 C 0.00 0.00 0.00 33.42 +1.39 0 0 77 0
23JAN26 97.50 C 0.00 0.00 0.00 30.90 +1.37 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 28.43 +1.40 96 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 25.93 +1.40 86 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 24.13 +2.10 164 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 20.94 +1.41 76 0 150 0
23JAN26 110.00 C 0.00 0.00 0.00 18.99 +1.95 126 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 16.43 +1.89 109 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 13.46 +1.41 56 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 11.32 +1.74 75 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 8.52 +1.37 44 0 0 0
23JAN26 122.50 C 7.20 7.30 7.20 6.10 +1.40 38 40 4 -36
23JAN26 125.00 C 0.00 0.00 0.00 3.86 +1.13 34 0 10 0
23JAN26 127.50 C 2.59 2.59 2.20 1.90 +0.68 29 8 78 0
23JAN26 130.00 C 1.15 1.15 0.79 0.76 +0.21 30 78 402 -24
23JAN26 132.50 C 0.30 0.30 0.22 0.28 +0.03 32 142 214 +113
23JAN26 135.00 C 0.09 0.09 0.06 0.09 -0.02 33 25 88 +25
23JAN26 137.50 C 0.04 0.04 0.03 0.03 -0.03 36 130 165 +130
23JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 58.45 +1.39 0 0 49 0
29JAN26 72.50 C 0.00 0.00 0.00 55.95 +1.39 0 0 80 0
29JAN26 75.00 C 0.00 0.00 0.00 53.45 +1.39 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 52.07 +2.51 221 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 48.46 +1.12 92 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 45.96 +1.39 77 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 43.46 +1.38 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 40.96 +1.39 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 38.47 +1.40 75 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 36.50 +1.62 131 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 33.42 +1.34 0 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 30.97 +1.39 0 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 28.48 +1.40 57 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 25.93 +1.34 0 0 402 0
29JAN26 105.00 C 0.00 0.00 0.00 24.13 +2.03 93 0 4,378 0
29JAN26 107.50 C 0.00 0.00 0.00 21.00 +0.80 46 0 860 0
29JAN26 110.00 C 19.17 19.27 19.17 19.07 +1.43 74 200 1,323 0
29JAN26 112.50 C 0.00 0.00 0.00 16.52 +1.98 64 0 710 0
29JAN26 115.00 C 14.50 14.50 14.00 13.64 +1.41 42 2 2,699 -2
29JAN26 117.50 C 11.70 11.70 11.70 11.32 +1.67 42 15 7,577 -15
29JAN26 120.00 C 8.64 8.70 8.64 8.54 +1.21 23 8 2,844 -6
29JAN26 122.50 C 0.00 0.00 0.00 6.53 +1.33 31 0 1,783 0
29JAN26 125.00 C 5.36 5.40 4.19 4.54 +1.19 30 247 4,863 -226
29JAN26 127.50 C 2.45 3.20 2.37 2.64 +0.83 26 441 2,584 -84
29JAN26 130.00 C 1.63 1.88 1.20 1.43 +0.50 25 253 3,368 -70
29JAN26 132.50 C 0.88 0.92 0.59 0.76 +0.33 27 463 1,208 -54
29JAN26 135.00 C 0.41 0.41 0.27 0.38 +0.19 28 96 758 -3
29JAN26 137.50 C 0.20 0.20 0.13 0.18 +0.11 28 26 1,004 +23
29JAN26 140.00 C 0.12 0.12 0.10 0.08 +0.05 29 59 1,072 +59
29JAN26 142.50 C 0.08 0.08 0.07 0.04 +0.02 31 20 746 +20
29JAN26 145.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,043 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 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 30.98 +1.39 52 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 28.49 +1.29 55 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 26.00 +1.40 53 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 24.13 +2.02 88 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 21.00 +0.80 42 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 19.07 +1.43 70 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 16.52 +1.83 60 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 13.64 +1.41 39 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 11.35 +1.54 40 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 8.86 +1.36 33 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 6.53 +1.23 29 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 4.54 +1.09 28 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 2.75 +0.80 26 0 0 0
30JAN26 130.00 C 2.00 2.08 1.42 1.51 +0.40 25 102 56 +29
30JAN26 132.50 C 0.93 0.93 0.67 0.76 +0.16 25 18 14 +14
30JAN26 135.00 C 0.41 0.41 0.41 0.38 +0.07 26 30 30 +30
30JAN26 137.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 0.08 0.00 28 0 5 0
30JAN26 142.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JAN26 157.50 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 53.60 +1.54 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 52.07 +1.13 105 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 48.59 +0.73 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 46.09 +1.44 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 43.63 +1.37 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 41.16 +1.53 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 38.54 +1.47 0 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 36.50 +1.62 59 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 33.82 +1.51 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 31.25 +1.42 39 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 28.80 +1.29 38 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 26.15 +0.51 0 0 46 0
26FEB26 105.00 C 24.00 24.00 24.00 24.13 +1.76 41 5 737 -5
26FEB26 107.50 C 0.00 0.00 0.00 21.59 +1.39 36 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 19.22 +1.56 35 0 1,108 0
26FEB26 112.50 C 17.23 17.39 16.80 17.04 +1.61 36 205 1,302 +60
26FEB26 115.00 C 0.00 0.00 0.00 13.81 +1.11 18 0 1,087 0
26FEB26 117.50 C 13.36 13.36 13.36 11.67 +0.71 22 1 535 -1
26FEB26 120.00 C 0.00 0.00 0.00 10.21 +1.40 28 0 655 0
26FEB26 122.50 C 8.20 8.20 8.20 8.17 +1.19 27 50 886 -50
26FEB26 125.00 C 6.46 6.63 6.46 6.39 +1.11 26 29 796 -29
26FEB26 127.50 C 4.59 4.76 4.59 4.76 +0.87 25 20 993 -20
26FEB26 130.00 C 4.00 4.00 3.53 3.53 +0.69 25 92 901 +11
26FEB26 132.50 C 2.70 2.70 2.47 2.54 +0.48 24 32 752 -1
26FEB26 135.00 C 2.16 2.16 1.73 1.90 +0.43 25 75 1,309 +27
26FEB26 137.50 C 1.21 1.26 1.21 1.42 +0.39 26 5 607 +5
26FEB26 140.00 C 1.02 1.02 0.91 1.06 +0.31 27 4 1,049 -2
26FEB26 142.50 C 0.00 0.00 0.00 0.79 +0.28 28 0 208 0
26FEB26 145.00 C 0.50 0.50 0.48 0.59 +0.24 28 38 436 +22
26FEB26 147.50 C 0.00 0.00 0.00 0.44 +0.21 29 0 67 0
26FEB26 150.00 C 0.00 0.00 0.00 0.34 +0.19 30 0 26 0
26FEB26 152.50 C 0.30 0.30 0.25 0.26 +0.16 31 212 562 +212
26FEB26 155.00 C 0.23 0.23 0.23 0.20 +0.13 32 19 552 0
26FEB26 157.50 C 0.00 0.00 0.00 0.15 +0.10 32 0 6 0
26FEB26 160.00 C 0.12 0.12 0.12 0.12 +0.09 33 100 260 0
30MAR26 47.00 C 0.00 0.00 0.00 81.59 +1.42 99 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 80.66 +1.49 112 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 79.57 +1.39 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 79.41 +2.23 148 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 77.26 +2.57 150 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 73.60 +1.40 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 71.11 +1.40 69 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 69.07 +1.85 109 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 66.13 +1.40 65 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 64.09 +1.85 99 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 61.14 +1.39 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 58.67 +1.44 61 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 56.16 +1.40 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 53.67 +1.40 42 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 52.07 +1.13 87 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 48.67 +0.81 0 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 46.27 +0.47 52 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 43.71 +1.45 38 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 41.21 +1.51 0 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 38.72 +1.39 0 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 37.32 +2.44 64 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 33.82 +1.45 38 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 31.26 +1.35 28 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 29.00 +1.49 38 0 4,175 0
30MAR26 102.50 C 0.00 0.00 0.00 26.57 +0.93 37 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 24.58 +2.02 41 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 21.80 +1.48 34 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 19.22 +1.56 29 0 6,464 0
30MAR26 112.50 C 0.00 0.00 0.00 17.23 +1.59 32 0 5,962 0
30MAR26 115.00 C 14.72 14.72 14.72 14.72 +1.30 28 75 2,957 -45
30MAR26 117.50 C 0.00 0.00 0.00 11.98 +0.69 22 0 2,422 0
30MAR26 120.00 C 0.00 0.00 0.00 10.36 +1.01 25 0 9,055 0
30MAR26 122.50 C 7.60 7.60 7.60 8.72 +1.25 26 1 1,613 0
30MAR26 125.00 C 7.22 7.22 6.92 6.92 +1.07 25 61 2,048 -61
30MAR26 127.50 C 5.68 5.72 5.68 5.50 +0.94 25 20 1,930 0
30MAR26 130.00 C 4.70 4.80 4.19 4.24 +0.72 24 303 3,485 +12
30MAR26 132.50 C 3.47 3.47 3.13 3.29 +0.60 24 38 507 +31
30MAR26 135.00 C 2.68 2.68 2.47 2.54 +0.54 25 40 1,365 -28
30MAR26 137.50 C 2.00 2.16 1.92 1.93 +0.45 25 130 525 +69
30MAR26 140.00 C 1.55 1.57 1.55 1.46 +0.38 25 3 762 +3
30MAR26 142.50 C 1.30 1.30 1.13 1.11 +0.33 25 106 682 +30
30MAR26 145.00 C 0.99 0.99 0.91 0.84 +0.29 26 84 947 +50
30MAR26 147.50 C 0.74 0.74 0.74 0.63 +0.25 26 50 113 +30
30MAR26 150.00 C 0.00 0.00 0.00 0.48 +0.21 26 0 6,054 0
30MAR26 152.50 C 0.47 0.47 0.47 0.36 +0.17 26 100 740 +100
30MAR26 155.00 C 0.42 0.42 0.41 0.27 +0.14 27 95 181 +95
30MAR26 157.50 C 0.00 0.00 0.00 0.21 +0.12 27 0 160 0
30MAR26 160.00 C 0.00 0.00 0.00 0.15 +0.09 27 0 80 0
29APR26 92.50 C 0.00 0.00 0.00 37.32 +2.44 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 33.90 +1.51 38 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 31.26 +1.17 26 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.24 +1.63 39 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 26.57 +0.77 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.61 +1.95 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 21.80 +1.37 30 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 19.22 +1.19 26 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 17.23 +1.59 28 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 15.15 +1.39 28 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 12.97 +0.93 26 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 11.08 +1.32 26 1 6 0
29APR26 122.50 C 0.00 0.00 0.00 8.73 +0.72 23 0 5 0
29APR26 125.00 C 0.00 0.00 0.00 7.59 +1.04 24 0 108 0
29APR26 127.50 C 0.00 0.00 0.00 6.22 +0.94 24 0 136 0
29APR26 130.00 C 4.97 4.97 4.97 5.02 +0.79 24 9 119 +9
29APR26 132.50 C 0.00 0.00 0.00 4.05 +0.72 24 0 1,012 0
29APR26 135.00 C 3.25 3.32 3.15 3.19 +0.62 24 91 922 +91
29APR26 137.50 C 2.49 2.49 2.47 2.64 +0.68 24 4 493 +4
29APR26 140.00 C 0.00 0.00 0.00 2.17 +0.71 25 0 158 0
29APR26 142.50 C 1.61 1.61 1.61 1.80 +0.72 25 1 35 +1
29APR26 145.00 C 1.31 1.31 1.31 1.49 +0.70 26 2 124 +2
29APR26 147.50 C 0.00 0.00 0.00 1.24 +0.67 26 0 15 0
29APR26 150.00 C 0.79 0.96 0.79 1.04 +0.64 27 474 533 +414
29APR26 152.50 C 0.00 0.00 0.00 0.86 +0.59 27 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.72 +0.53 27 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.63 +0.50 28 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.54 +0.46 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 69.07 +1.85 80 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 66.79 +2.06 80 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 64.09 +1.85 73 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 61.14 +1.39 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.67 +0.27 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 56.16 +0.19 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.67 +1.40 36 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 52.07 +1.13 62 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 48.67 +0.81 0 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 46.27 +0.47 40 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 44.52 +2.21 52 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 41.21 +1.34 0 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 38.72 +1.39 0 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 37.32 +2.36 46 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 33.90 +1.06 32 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 31.32 +1.22 27 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 29.24 +0.91 32 0 845 0
29JUN26 102.50 C 0.00 0.00 0.00 26.82 +1.02 30 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 24.61 +1.62 30 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 21.80 +0.65 25 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 19.97 +1.05 27 0 4,991 0
29JUN26 112.50 C 0.00 0.00 0.00 17.23 +0.82 23 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 15.89 +1.54 26 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 13.15 +0.72 22 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 11.89 +1.17 24 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 10.01 +0.91 22 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 8.83 +1.10 23 0 6,250 0
29JUN26 127.50 C 0.00 0.00 0.00 7.55 +1.05 23 0 260 0
29JUN26 130.00 C 0.00 0.00 0.00 6.38 +0.75 23 0 2,156 0
29JUN26 132.50 C 5.50 5.50 5.50 5.37 +0.53 23 10 56 +9
29JUN26 135.00 C 4.46 4.46 4.46 4.56 +0.38 23 1 93 0
29JUN26 137.50 C 4.13 4.13 3.70 3.90 +0.31 23 12 94 +10
29JUN26 140.00 C 0.00 0.00 0.00 3.25 +0.15 23 0 189 0
29JUN26 142.50 C 0.00 0.00 0.00 2.73 +0.07 23 0 55 0
29JUN26 145.00 C 2.29 2.29 2.29 2.32 +0.02 23 1 12 +1
29JUN26 147.50 C 0.00 0.00 0.00 1.96 -0.01 23 0 706 0
29JUN26 150.00 C 1.86 1.86 1.69 1.61 -0.10 23 146 120 +60
29JUN26 152.50 C 1.45 1.45 1.45 1.32 -0.14 23 30 260 0
29JUN26 155.00 C 1.34 1.40 1.34 1.08 -0.20 23 60 63 +30
29JUN26 157.50 C 1.15 1.15 1.15 0.87 -0.23 23 30 30 +30
29JUN26 160.00 C 1.05 1.05 1.05 0.70 -0.26 23 34 41 +34
29SEP26 70.00 C 0.00 0.00 0.00 59.10 +0.70 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.16 +0.19 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.67 +1.38 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.07 +1.13 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.67 +0.81 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.27 +0.47 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.52 +2.21 41 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 41.32 +1.45 31 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 38.72 +0.26 24 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 37.32 +2.36 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.36 +1.52 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.41 +1.00 24 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 29.39 +1.06 26 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 27.60 +1.80 28 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 25.28 +1.56 27 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 22.47 +1.32 23 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 20.01 +1.09 21 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 18.21 +0.72 21 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 16.52 +0.84 22 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 14.94 +1.18 22 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 13.57 +1.25 22 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 12.13 +1.12 22 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.75 +0.97 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 9.57 +0.91 22 0 40 0
29SEP26 130.00 C 0.00 0.00 0.00 8.44 +0.80 22 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 7.61 +0.73 22 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 6.80 +0.60 23 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 6.13 +0.50 23 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 5.50 +0.45 23 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 4.93 +0.31 24 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 4.45 +0.25 24 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 3.98 +0.17 24 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 3.60 +0.09 25 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.25 +0.04 25 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.91 -0.01 25 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 2.64 -0.07 25 0 50 0
29SEP26 160.00 C 2.00 2.00 2.00 2.48 -0.04 26 1 97 +1
30DEC26 80.00 C 0.00 0.00 0.00 49.77 +1.91 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.27 +0.47 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.52 +1.87 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.32 +1.09 25 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 39.98 +1.52 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.32 +2.28 29 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 34.36 +1.34 24 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 31.92 +1.18 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.77 +2.18 27 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 28.64 +2.20 26 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 25.28 +0.91 21 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 24.24 +1.90 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.50 +0.98 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 19.84 +1.17 21 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.21 +1.08 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.72 +1.08 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.43 +1.17 22 0 26 0
30DEC26 122.50 C 0.00 0.00 0.00 13.92 +0.97 22 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 12.60 +0.88 22 0 36 0
30DEC26 127.50 C 0.00 0.00 0.00 11.45 +0.85 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 10.32 +0.81 22 0 54 0
30DEC26 132.50 C 0.00 0.00 0.00 9.29 +0.69 22 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 8.38 +0.68 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 7.49 +0.55 22 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.75 +0.54 22 0 62 0
30DEC26 142.50 C 0.00 0.00 0.00 6.01 +0.48 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.38 +0.42 22 0 0 0
30DEC26 147.50 C 4.90 4.91 4.86 4.79 +0.40 22 3 23 +3
30DEC26 150.00 C 0.00 0.00 0.00 4.26 +0.34 22 0 81 0
30DEC26 152.50 C 0.00 0.00 0.00 3.83 +0.34 22 0 4 0
30DEC26 155.00 C 3.57 3.57 3.57 3.54 +0.32 23 30 67 +30
30DEC26 157.50 C 0.00 0.00 0.00 3.12 +0.22 23 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.77 +0.21 23 0 84 0
TOTAL CALL 5,336 167,542 +1,167
23JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 65 0 155 0
23JAN26 112.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 200 0
23JAN26 115.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 279 0
23JAN26 117.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 516 0
23JAN26 120.00 P 0.07 0.09 0.07 0.10 -0.02 44 208 461 +173
23JAN26 122.50 P 0.14 0.14 0.12 0.20 -0.12 39 15 321 +15
23JAN26 125.00 P 0.24 0.36 0.24 0.41 -0.34 34 428 738 +171
23JAN26 127.50 P 0.55 1.00 0.55 0.90 -0.86 28 306 200 +76
23JAN26 130.00 P 1.82 2.40 1.64 2.28 -1.31 28 39 90 +17
23JAN26 132.50 P 0.00 0.00 0.00 4.23 -1.66 26 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 6.87 -1.22 45 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 9.11 -1.74 35 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 11.60 -1.65 0 0 0 0
23JAN26 142.50 P 0.00 0.00 0.00 14.13 -1.84 55 0 0 0
23JAN26 145.00 P 0.00 0.00 0.00 16.60 -1.94 0 0 0 0
23JAN26 147.50 P 0.00 0.00 0.00 19.67 -1.45 114 0 0 0
23JAN26 150.00 P 0.00 0.00 0.00 21.69 -1.57 88 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 24.10 -2.17 0 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 26.60 -1.65 0 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 29.10 -1.65 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 125 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 105 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,668 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,586 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3,585 0
29JAN26 100.00 P 0.01 0.01 0.01 0.01 0.00 58 1 4,266 +1
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,364 0
29JAN26 105.00 P 0.02 0.03 0.02 0.01 -0.01 48 32 3,241 +28
29JAN26 107.50 P 0.05 0.05 0.03 0.02 -0.01 46 362 3,733 +362
29JAN26 110.00 P 0.05 0.05 0.05 0.04 -0.01 45 50 2,835 +48
29JAN26 112.50 P 0.09 0.09 0.09 0.06 -0.02 41 1 1,840 -1
29JAN26 115.00 P 0.12 0.13 0.12 0.10 -0.04 38 38 3,395 -27
29JAN26 117.50 P 0.18 0.21 0.18 0.17 -0.07 36 22 1,288 +15
29JAN26 120.00 P 0.26 0.31 0.26 0.30 -0.12 33 411 2,483 -129
29JAN26 122.50 P 0.37 0.50 0.37 0.50 -0.24 30 1,127 2,115 +332
29JAN26 125.00 P 0.66 0.90 0.66 0.88 -0.45 27 1,862 3,838 +430
29JAN26 127.50 P 1.31 1.70 1.19 1.55 -0.80 25 415 1,013 +15
29JAN26 130.00 P 2.20 3.00 2.20 2.91 -0.98 25 220 669 +171
29JAN26 132.50 P 0.00 0.00 0.00 4.72 -1.31 26 0 74 0
29JAN26 135.00 P 0.00 0.00 0.00 6.87 -1.49 27 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 9.21 -1.64 28 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 11.98 -1.28 43 0 30 0
29JAN26 142.50 P 0.00 0.00 0.00 14.13 -1.84 34 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 16.68 -1.86 43 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 19.67 -1.45 67 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 22.25 -1.01 75 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 24.82 -1.45 82 0 110 0
29JAN26 155.00 P 0.00 0.00 0.00 26.60 -1.65 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 29.17 -1.58 65 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 32.55 -1.19 105 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 89 0
30JAN26 112.50 P 0.11 0.11 0.11 0.09 0.00 42 25 26 +25
30JAN26 115.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 58 0
30JAN26 117.50 P 0.24 0.24 0.22 0.23 -0.06 36 8 28 +8
30JAN26 120.00 P 0.34 0.34 0.34 0.35 -0.13 33 30 52 +30
30JAN26 122.50 P 0.55 0.57 0.55 0.59 -0.24 30 2 4 +2
30JAN26 125.00 P 0.88 0.88 0.76 0.98 -0.43 27 116 109 +50
30JAN26 127.50 P 1.39 1.77 1.39 1.65 -0.82 24 71 70 +70
30JAN26 130.00 P 2.62 2.62 2.62 2.98 -1.10 25 28 28 +28
30JAN26 132.50 P 0.00 0.00 0.00 4.72 -1.31 24 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 6.87 -1.52 25 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 9.21 -1.64 27 0 0 0
30JAN26 140.00 P 0.00 0.00 0.00 11.98 -1.44 41 0 0 0
30JAN26 142.50 P 0.00 0.00 0.00 14.13 -1.84 32 0 0 0
30JAN26 145.00 P 0.00 0.00 0.00 16.68 -1.86 41 0 0 0
30JAN26 147.50 P 0.00 0.00 0.00 19.67 -1.45 63 0 0 0
30JAN26 150.00 P 0.00 0.00 0.00 22.25 -1.44 71 0 0 0
30JAN26 152.50 P 0.00 0.00 0.00 24.82 -1.45 78 0 0 0
30JAN26 155.00 P 0.00 0.00 0.00 26.69 -1.72 59 0 0 0
30JAN26 157.50 P 0.00 0.00 0.00 29.17 -2.25 62 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 437 0
26FEB26 77.50 P 0.01 0.01 0.01 0.01 0.00 55 120 543 +120
26FEB26 80.00 P 0.02 0.02 0.02 0.01 0.00 52 1 316 +1
26FEB26 82.50 P 0.03 0.03 0.03 0.01 0.00 49 20 668 +1
26FEB26 85.00 P 0.04 0.04 0.04 0.01 0.00 46 130 653 +130
26FEB26 87.50 P 0.05 0.05 0.05 0.01 0.00 43 1 545 +1
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,144 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 869 0
26FEB26 95.00 P 0.11 0.11 0.11 0.01 -0.01 34 90 1,097 +70
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 476 0
26FEB26 100.00 P 0.19 0.22 0.18 0.02 -0.03 31 17 1,314 +10
26FEB26 102.50 P 0.00 0.00 0.00 0.04 -0.05 31 0 772 0
26FEB26 105.00 P 0.00 0.00 0.00 0.06 -0.08 29 0 1,177 0
26FEB26 107.50 P 0.33 0.33 0.33 0.11 -0.11 29 1 697 +1
26FEB26 110.00 P 0.42 0.48 0.42 0.19 -0.15 28 13 1,167 +1
26FEB26 112.50 P 0.59 0.60 0.59 0.32 -0.20 28 80 784 +50
26FEB26 115.00 P 0.73 0.82 0.69 0.52 -0.25 27 294 2,090 +56
26FEB26 117.50 P 0.86 1.04 0.84 0.81 -0.32 27 442 900 +115
26FEB26 120.00 P 1.14 1.44 1.13 1.23 -0.37 26 1,620 2,742 +1,310
26FEB26 122.50 P 1.75 1.92 1.73 1.83 -0.41 26 149 957 +113
26FEB26 125.00 P 2.40 2.62 2.22 2.54 -0.50 25 40 505 +28
26FEB26 127.50 P 3.04 3.45 2.95 3.45 -0.72 24 11 124 +9
26FEB26 130.00 P 4.00 4.80 4.00 4.68 -0.92 24 30 182 +25
26FEB26 132.50 P 0.00 0.00 0.00 6.20 -1.27 24 0 20 0
26FEB26 135.00 P 0.00 0.00 0.00 7.97 -1.23 24 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 10.54 -0.84 29 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 12.75 -1.10 31 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 15.06 -0.91 33 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 16.94 -1.72 29 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 19.89 -1.23 38 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 22.25 -1.44 39 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 24.89 -1.38 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 26.69 -1.80 34 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 29.17 -2.25 36 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 32.55 -1.19 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 590 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 1 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 896 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,869 0
30MAR26 80.00 P 0.13 0.13 0.12 0.01 0.00 36 8 3,948 -2
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 3,234 0
30MAR26 87.50 P 0.22 0.23 0.22 0.02 -0.03 32 13 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.06 29 0 2,367 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 -0.08 29 0 7,838 0
30MAR26 97.50 P 0.49 0.53 0.49 0.10 -0.12 28 270 2,103 -92
30MAR26 100.00 P 0.56 0.56 0.56 0.17 -0.14 28 54 12,737 -53
30MAR26 102.50 P 0.00 0.00 0.00 0.26 -0.19 28 0 5,502 0
30MAR26 105.00 P 0.74 0.80 0.74 0.40 -0.24 27 5 4,917 +3
30MAR26 107.50 P 0.91 0.95 0.91 0.60 -0.28 27 75 1,341 +45
30MAR26 110.00 P 1.05 1.23 1.05 0.87 -0.32 27 308 2,298 +44
30MAR26 112.50 P 1.28 1.28 1.28 1.22 -0.37 26 30 675 0
30MAR26 115.00 P 1.68 1.68 1.68 1.69 -0.33 26 50 1,115 -50
30MAR26 117.50 P 0.00 0.00 0.00 2.28 -0.33 26 0 4,004 0
30MAR26 120.00 P 2.70 2.70 2.70 2.96 -0.40 25 20 2,191 +10
30MAR26 122.50 P 0.00 0.00 0.00 3.76 -0.51 24 0 297 0
30MAR26 125.00 P 4.24 4.80 4.11 4.79 -0.60 24 22 2,058 +11
30MAR26 127.50 P 0.00 0.00 0.00 5.95 -0.80 23 0 1,246 0
30MAR26 130.00 P 6.89 7.27 6.89 7.37 -1.00 23 31 507 +31
30MAR26 132.50 P 8.29 9.20 8.29 9.15 -0.99 23 154 316 +151
30MAR26 135.00 P 11.50 11.50 11.50 10.87 -0.92 22 1 560 0
30MAR26 137.50 P 0.00 0.00 0.00 13.61 -1.03 27 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 15.77 -1.10 28 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 17.30 -1.41 23 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 20.39 -1.17 30 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 22.49 -1.50 30 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 25.21 -1.25 34 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 27.67 -0.93 36 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 29.29 -2.12 27 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 32.67 -0.77 40 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 35.20 -0.56 42 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.09 -0.15 27 0 85 0
29APR26 95.00 P 0.00 0.00 0.00 0.13 -0.21 27 0 35 0
29APR26 97.50 P 0.00 0.00 0.00 0.21 -0.25 27 0 114 0
29APR26 100.00 P 0.80 0.80 0.80 0.31 -0.30 27 4 281 +4
29APR26 102.50 P 0.90 0.90 0.90 0.46 -0.36 26 30 71 +29
29APR26 105.00 P 0.00 0.00 0.00 0.67 -0.41 26 0 314 0
29APR26 107.50 P 1.22 1.39 1.22 0.94 -0.45 26 102 278 +73
29APR26 110.00 P 1.48 1.55 1.48 1.28 -0.46 26 190 216 +158
29APR26 112.50 P 1.73 2.04 1.73 1.72 -0.42 25 164 243 +130
29APR26 115.00 P 2.36 2.44 2.36 2.29 -0.40 25 180 224 +180
29APR26 117.50 P 0.00 0.00 0.00 2.98 -0.35 25 0 264 0
29APR26 120.00 P 3.35 3.70 3.35 3.60 -0.53 24 12 209 +1
29APR26 122.50 P 4.23 4.23 4.23 4.48 -0.57 24 20 413 0
29APR26 125.00 P 0.00 0.00 0.00 5.54 -0.57 23 0 167 0
29APR26 127.50 P 6.03 6.78 6.03 6.77 -0.69 23 61 122 +60
29APR26 130.00 P 0.00 0.00 0.00 8.14 -0.90 22 0 91 0
29APR26 132.50 P 0.00 0.00 0.00 9.91 -0.90 23 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.30 +0.07 26 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.36 -0.64 27 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.47 -0.40 27 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 17.59 -1.76 22 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 20.69 -0.87 28 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 22.49 -1.50 26 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 25.21 -1.28 29 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 27.67 -0.93 31 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 29.29 -2.12 23 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 32.67 -0.77 34 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 35.41 -0.35 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 809 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 961 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 633 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 595 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 -0.05 26 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 -0.07 26 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 -0.08 26 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.15 -0.11 25 0 4,030 0
29JUN26 92.50 P 0.99 0.99 0.99 0.21 -0.15 25 3 1,612 +3
29JUN26 95.00 P 0.00 0.00 0.00 0.32 -0.18 25 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 0.46 -0.21 25 0 909 0
29JUN26 100.00 P 0.00 0.00 0.00 0.65 -0.24 25 0 4,912 0
29JUN26 102.50 P 1.61 1.61 1.61 0.88 -0.30 25 1 2,998 +1
29JUN26 105.00 P 1.71 1.85 1.71 1.20 -0.31 25 4 254 -2
29JUN26 107.50 P 2.11 2.11 2.07 1.59 -0.34 24 33 676 0
29JUN26 110.00 P 2.51 2.65 2.44 2.04 -0.40 24 1,051 1,626 +881
29JUN26 112.50 P 2.89 2.89 2.89 2.63 -0.39 24 100 376 +100
29JUN26 115.00 P 3.30 3.48 3.30 3.30 -0.43 24 903 4,198 +788
29JUN26 117.50 P 4.16 4.42 3.99 4.07 -0.48 24 430 512 +354
29JUN26 120.00 P 4.95 4.95 4.95 5.01 -0.41 24 50 145 +27
29JUN26 122.50 P 0.00 0.00 0.00 6.01 -0.42 24 0 145 0
29JUN26 125.00 P 6.70 6.70 6.65 7.09 -0.52 24 32 408 +32
29JUN26 127.50 P 0.00 0.00 0.00 8.29 -0.66 23 0 29 0
29JUN26 130.00 P 9.75 9.75 9.75 9.81 -0.73 23 1 1,138 +1
29JUN26 132.50 P 11.27 11.27 11.27 11.30 -0.88 23 3 62 +1
29JUN26 135.00 P 0.00 0.00 0.00 13.07 -1.28 24 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 15.12 -1.22 25 0 72 0
29JUN26 140.00 P 0.00 0.00 0.00 16.47 -1.94 23 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 19.13 -0.86 25 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 20.69 -1.42 23 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 22.85 -1.14 23 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 25.76 -0.78 27 0 50 0
29JUN26 152.50 P 0.00 0.00 0.00 28.10 -0.72 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 29.66 -1.75 24 0 11 0
29JUN26 157.50 P 32.25 32.25 32.25 32.90 -0.54 30 20 30 +20
29JUN26 160.00 P 0.00 0.00 0.00 35.41 -0.35 31 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 220 0
29SEP26 72.50 P 0.71 0.71 0.71 0.02 0.00 25 3 24 +3
29SEP26 75.00 P 0.00 0.00 0.00 0.03 0.00 24 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.28 +0.06 24 0 585 0
29SEP26 90.00 P 1.36 1.36 1.36 0.38 +0.05 24 2 92 -2
29SEP26 92.50 P 0.00 0.00 0.00 0.54 +0.07 24 0 215 0
29SEP26 95.00 P 0.00 0.00 0.00 0.72 +0.07 24 0 416 0
29SEP26 97.50 P 2.00 2.00 2.00 0.96 +0.07 24 1 280 -1
29SEP26 100.00 P 0.00 0.00 0.00 1.25 +0.06 24 0 439 0
29SEP26 102.50 P 2.34 2.34 2.34 1.59 +0.05 24 50 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.04 +0.04 24 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 2.53 0.00 24 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 3.12 -0.02 24 0 2,083 0
29SEP26 112.50 P 0.00 0.00 0.00 3.80 -0.08 24 0 1,062 0
29SEP26 115.00 P 0.00 0.00 0.00 4.56 -0.12 24 0 10 0
29SEP26 117.50 P 0.00 0.00 0.00 5.45 -0.20 24 0 203 0
29SEP26 120.00 P 0.00 0.00 0.00 6.41 -0.27 24 0 259 0
29SEP26 122.50 P 0.00 0.00 0.00 7.52 -0.33 23 0 2,251 0
29SEP26 125.00 P 8.48 8.95 8.48 8.68 -0.44 23 60 62 +46
29SEP26 127.50 P 0.00 0.00 0.00 10.01 -0.49 23 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 11.39 -0.61 23 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 12.99 -0.80 24 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.83 +0.08 24 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 16.70 -0.94 25 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 18.63 -1.02 25 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 20.60 -0.56 26 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 22.31 -0.81 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 24.84 -0.42 27 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 27.07 -0.33 27 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 28.15 -0.78 24 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 30.13 -1.28 23 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 32.90 -1.21 25 0 10 0
29SEP26 160.00 P 0.00 0.00 0.00 35.41 -1.36 27 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 315 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 20 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 0.52 +0.02 24 0 61 0
30DEC26 90.00 P 0.00 0.00 0.00 0.68 0.00 24 0 158 0
30DEC26 92.50 P 2.00 2.10 2.00 0.91 -0.01 24 14 63 +1
30DEC26 95.00 P 0.00 0.00 0.00 1.15 -0.03 24 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.48 -0.03 24 0 48 0
30DEC26 100.00 P 2.91 2.91 2.91 1.84 -0.06 24 1 138 +1
30DEC26 102.50 P 0.00 0.00 0.00 2.29 -0.07 23 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 2.78 -0.12 23 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 3.37 -0.13 23 0 71 0
30DEC26 110.00 P 4.78 4.78 4.78 4.02 -0.20 23 2 222 0
30DEC26 112.50 P 0.00 0.00 0.00 4.78 -0.21 23 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 5.60 -0.29 23 0 54 0
30DEC26 117.50 P 0.00 0.00 0.00 6.54 -0.31 23 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 7.52 -0.41 23 0 281 0
30DEC26 122.50 P 0.00 0.00 0.00 8.67 -0.43 23 0 43 0
30DEC26 125.00 P 0.00 0.00 0.00 9.83 -0.53 23 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 11.17 -0.56 23 0 11 0
30DEC26 130.00 P 12.35 12.35 12.35 12.54 -0.63 23 1 8 +1
30DEC26 132.50 P 0.00 0.00 0.00 14.04 -0.74 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 15.65 -0.78 23 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.73 -1.31 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.14 -0.92 24 0 56 0
30DEC26 142.50 P 0.00 0.00 0.00 20.80 -1.18 23 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 22.94 -1.06 24 0 10 0
30DEC26 147.50 P 0.00 0.00 0.00 24.96 -1.09 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.07 -1.13 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 29.20 -1.20 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 31.25 -1.32 25 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 33.34 -1.36 25 0 50 0
30DEC26 160.00 P 35.49 35.49 35.49 35.54 -1.42 25 55 100 0
TOTAL PUT 13,501 221,400 +6,939
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$ 7.20
29JAN26 4.80 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.45 -0.03 0 0 175 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 -0.02 12 0 928 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 0.00 15 0 1,744 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 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 74 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.32 -0.01 55 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.22 -0.02 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.97 -0.02 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.72 -0.02 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.47 0.00 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.22 0.00 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.98 -0.04 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.73 -0.03 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.48 -0.01 14 0 31 0
26FEB26 7.00 C 0.28 0.28 0.28 0.27 -0.01 14 20 80 -3
26FEB26 7.25 C 0.11 0.11 0.11 0.11 -0.01 13 20 2,253 +20
26FEB26 7.50 C 0.03 0.03 0.03 0.03 -0.01 13 30 305 +30
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 14 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.63 +0.01 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.53 +0.01 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.44 +0.02 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.37 +0.04 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.23 -0.01 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.98 -0.01 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.24 -0.05 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.99 -0.03 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 -0.01 16 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 0.00 16 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 -0.01 15 0 241 0
30MAR26 7.25 C 0.17 0.17 0.17 0.17 -0.01 13 10 263 +10
30MAR26 7.50 C 0.00 0.00 0.00 0.09 0.00 15 0 274 0
30MAR26 7.75 C 0.04 0.04 0.04 0.04 0.00 15 30 37 +27
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 2.37 +0.04 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.24 0.00 24 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.00 -0.01 31 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.75 0.00 26 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.50 +0.01 21 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.26 -0.03 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.01 -0.01 16 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 0.00 14 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.56 -0.01 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.37 0.00 14 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.22 -0.01 14 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 0.00 14 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 14 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.57 +0.02 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.46 +0.03 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 +0.03 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.26 +0.02 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 +0.01 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 +0.01 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 +0.01 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 0.00 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 0.00 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 0.00 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 -0.02 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 +0.01 14 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 0.16 -0.01 14 0 38 0
29JUN26 7.75 C 0.08 0.08 0.08 0.09 0.00 14 8 433 +8
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 0.00 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.47 -0.01 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.37 +0.01 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 +0.03 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.01 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 +0.02 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 -0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 -0.02 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 0.00 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.01 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 0.00 15 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 0.00 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 0.00 15 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 0.00 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 0.00 15 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 0.00 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 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 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.37 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.01 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 0.00 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 -0.01 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.02 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 +0.01 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 0.00 14 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.02 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.02 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.01 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.02 13 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 13 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 0.02 -0.01 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 118 9,575 +92
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 250 0
29JAN26 7.00 P 0.01 0.01 0.01 0.01 0.00 15 10 2,827 0
29JAN26 7.25 P 0.09 0.09 0.09 0.09 0.00 14 10 1,036 -10
29JAN26 7.50 P 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.06 -0.02 86 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.56 -0.02 100 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.05 +0.01 14 40 1,663 0
26FEB26 7.25 P 0.00 0.00 0.00 0.14 -0.01 13 0 666 0
26FEB26 7.50 P 0.00 0.00 0.00 0.32 0.00 13 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.57 +0.02 20 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.06 0.00 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.06 -0.02 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.56 -0.02 54 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 0.04 +0.01 15 0 577 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 0.00 14 0 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 +0.01 15 0 298 0
30MAR26 7.50 P 0.34 0.34 0.34 0.34 -0.01 13 10 310 +10
30MAR26 7.75 P 0.00 0.00 0.00 0.57 +0.01 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.81 +0.01 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.06 0.00 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.30 -0.02 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.06 -0.02 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.56 -0.02 42 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 31 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 4 160 +4
29APR26 7.00 P 0.00 0.00 0.00 0.11 0.00 14 0 170 0
29APR26 7.25 P 0.20 0.20 0.20 0.21 0.00 13 10 160 0
29APR26 7.50 P 0.00 0.00 0.00 0.37 +0.01 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.57 +0.01 14 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.81 +0.01 16 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.06 0.00 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.31 -0.01 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.81 -0.02 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.06 -0.03 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 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 0.02 +0.01 16 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 15 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 0.14 +0.01 14 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.01 14 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 +0.01 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 -0.01 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 0.00 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 -0.01 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.20 +0.01 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 -0.02 14 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 +0.05 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 15 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.01 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 15 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.01 15 0 181 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.03 16 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.03 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.02 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 +0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 +0.02 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 +0.02 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.02 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 +0.01 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 +0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 +0.02 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 14 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 0.00 14 0 181 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 0.00 14 0 134 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 0.00 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.01 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.01 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.02 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.01 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 +0.02 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 +0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 +0.01 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 +0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.01 23 0 0 0
TOTAL PUT 84 15,825 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 31.12
29JAN26 19.00 C 0.00 0.00 0.00 12.15 +0.17 134 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.90 +0.42 207 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.13 +0.15 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.16 +0.18 115 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.41 +0.43 163 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.38 +0.40 142 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.14 +0.16 61 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.14 +0.16 50 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.16 +0.18 57 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 4.16 +0.18 46 0 122 0
29JAN26 28.00 C 0.00 0.00 0.00 3.14 +0.17 0 0 1,178 0
29JAN26 29.00 C 2.26 2.26 2.26 2.16 +0.15 25 1 170 -1
29JAN26 30.00 C 1.30 1.30 1.30 1.24 +0.13 24 14 253 0
29JAN26 31.00 C 0.61 0.61 0.57 0.56 +0.06 24 16 106 +6
29JAN26 32.00 C 0.20 0.24 0.20 0.19 +0.02 25 35 210 +20
29JAN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 109 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.19 +0.17 64 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.90 +0.38 98 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.48 +0.46 100 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.47 +0.45 90 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.41 +0.38 77 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.43 +0.40 70 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.22 +0.19 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.38 +0.16 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.36 +0.31 42 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.22 +0.15 23 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.29 +0.07 24 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.39 +0.14 23 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 1.66 +0.16 24 0 118 0
26FEB26 31.00 C 1.02 1.02 1.02 1.02 +0.08 23 15 62 +15
26FEB26 32.00 C 0.00 0.00 0.00 0.57 +0.04 22 0 139 0
26FEB26 33.00 C 0.29 0.30 0.29 0.30 +0.02 22 3 69 +3
26FEB26 34.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 47 0
26FEB26 35.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 48 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 85 0
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 15.71 +0.16 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.12 +0.07 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.63 +0.08 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.12 +0.12 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.03 +0.56 93 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.13 +0.16 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.64 +0.18 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.19 -0.10 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.90 +0.05 68 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.48 +0.46 70 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.47 +0.45 63 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.41 +0.05 53 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.50 +0.44 52 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.22 -0.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.38 +0.08 34 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.36 +0.05 28 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.51 +0.15 29 0 50 0
30MAR26 28.00 C 0.00 0.00 0.00 3.60 +0.12 27 0 154 0
30MAR26 29.00 C 0.00 0.00 0.00 2.70 +0.13 23 0 115 0
30MAR26 30.00 C 0.00 0.00 0.00 2.02 +0.12 24 0 55 0
30MAR26 31.00 C 1.44 1.44 1.44 1.44 +0.09 24 15 62 0
30MAR26 32.00 C 1.00 1.00 1.00 0.99 +0.07 24 15 2,855 +15
30MAR26 33.00 C 0.66 0.66 0.66 0.66 +0.05 24 2 132 +2
30MAR26 34.00 C 0.00 0.00 0.00 0.42 +0.02 24 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.08 0.00 23 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 0.00 24 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.09 +0.24 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.59 +0.54 62 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.47 +0.42 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.57 +0.21 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.56 +0.46 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.31 0.00 13 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.55 +0.25 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.58 +0.27 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.51 -0.01 23 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.79 +0.13 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.92 +0.14 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.27 +0.14 23 0 20 0
29APR26 31.00 C 1.72 1.72 1.72 1.70 +0.09 23 1 101 0
29APR26 32.00 C 0.00 0.00 0.00 1.26 +0.09 23 0 127 0
29APR26 33.00 C 0.00 0.00 0.00 0.89 +0.04 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.62 +0.05 23 0 30 0
29APR26 35.00 C 0.46 0.46 0.44 0.41 +0.02 23 50 50 +50
29APR26 36.00 C 0.32 0.32 0.32 0.27 +0.01 23 50 50 +50
29APR26 37.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.03 +0.47 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.49 +0.39 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.85 +0.28 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.47 +0.18 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.09 +0.24 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.59 +0.50 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.47 +0.32 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.61 +0.25 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.56 +0.40 36 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.56 +0.25 32 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.56 +0.26 27 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 5.73 +0.42 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.77 +0.22 25 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.97 +0.09 25 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.16 +0.19 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.53 +0.16 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.98 +0.11 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.55 +0.11 24 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 1.17 +0.07 24 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 0.87 +0.05 24 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.63 +0.04 24 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.45 +0.03 23 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 0.00 23 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.98 +0.41 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.47 +0.18 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.09 +0.24 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.59 +0.50 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.52 +0.37 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.61 +0.25 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.56 +0.40 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.56 +0.25 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.66 +0.36 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.73 +0.28 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.77 +0.22 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.08 +0.08 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.39 +0.22 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.79 +0.19 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.21 +0.10 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.79 +0.09 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.44 +0.08 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.14 +0.06 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.92 +0.06 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.75 +0.05 24 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.59 +0.04 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 +0.03 24 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.09 +0.24 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.59 +0.50 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.52 +0.37 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.61 +0.25 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.56 +0.38 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.56 +0.25 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.66 +0.36 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.73 +0.28 23 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 4.77 -0.04 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.08 -0.03 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.57 +0.08 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.01 +0.07 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.45 +0.07 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.05 +0.06 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.70 +0.04 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.43 +0.07 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.15 +0.03 22 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.00 +0.07 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.81 +0.03 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.66 +0.02 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.53 +0.03 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.34 +0.01 22 0 10 0
TOTAL CALL 217 8,235 +160
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,290 0
29JAN26 29.00 P 0.02 0.02 0.02 0.02 -0.02 25 5 262 -5
29JAN26 30.00 P 0.12 0.12 0.12 0.11 -0.06 25 3 188 +3
29JAN26 31.00 P 0.39 0.44 0.39 0.43 -0.11 25 15 375 +5
29JAN26 32.00 P 1.00 1.00 1.00 1.06 -0.16 26 1 18 +1
29JAN26 33.00 P 0.00 0.00 0.00 1.91 -0.15 25 0 3 0
29JAN26 34.00 P 0.00 0.00 0.00 2.88 -0.21 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.88 -0.25 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.88 -0.25 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.06 -0.08 83 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.09 -0.04 96 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.12 +0.08 108 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.15 +0.04 120 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.95 -0.18 99 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 40 0
26FEB26 28.00 P 0.09 0.09 0.08 0.07 -0.02 23 33 230 +33
26FEB26 29.00 P 0.21 0.21 0.21 0.19 -0.04 23 15 95 +15
26FEB26 30.00 P 0.00 0.00 0.00 0.44 -0.06 23 0 214 0
26FEB26 31.00 P 0.79 0.79 0.79 0.82 -0.10 23 15 130 0
26FEB26 32.00 P 0.00 0.00 0.00 1.36 -0.15 22 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 2.08 -0.23 22 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.95 -0.21 22 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.88 -0.25 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.88 -0.25 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.06 -0.08 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.09 -0.04 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.12 -0.01 56 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.15 +0.01 62 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.95 -0.18 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 24 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 67 0
30MAR26 28.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 2,077 0
30MAR26 29.00 P 0.00 0.00 0.00 0.43 -0.05 24 0 61 0
30MAR26 30.00 P 0.00 0.00 0.00 0.72 -0.09 23 0 56 0
30MAR26 31.00 P 0.00 0.00 0.00 1.15 -0.12 23 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 1.71 -0.12 23 0 70 0
30MAR26 33.00 P 0.00 0.00 0.00 2.35 -0.19 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.15 -0.24 23 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.00 -0.15 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.92 -0.21 24 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.06 -0.08 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.09 -0.07 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.12 -0.01 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.15 -0.02 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.96 -0.18 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.56 -0.05 23 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.89 -0.09 23 0 21 0
29APR26 31.00 P 0.00 0.00 0.00 1.33 -0.11 23 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 1.90 -0.12 23 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 2.55 -0.12 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.27 -0.19 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.09 -0.06 23 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.97 -0.16 23 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.06 -0.08 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.09 -0.07 33 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.12 -0.04 37 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.15 -0.02 40 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.96 -0.18 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 117 0
29JUN26 28.00 P 0.00 0.00 0.00 0.89 -0.05 23 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 1.26 -0.08 23 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.71 -0.13 23 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 2.30 -0.13 23 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 2.91 -0.12 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.56 -0.27 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.43 -0.18 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.09 -0.42 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.01 -0.32 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.18 +0.13 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.72 -0.47 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.96 -0.16 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.84 -0.35 26 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.70 -0.33 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 0.00 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 0.00 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 0.00 23 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.92 -0.05 23 0 27 0
29SEP26 28.00 P 0.00 0.00 0.00 1.25 -0.10 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 -0.11 23 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.23 -0.06 24 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.76 -0.10 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.43 -0.07 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.05 -0.16 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.84 -0.13 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.56 -0.21 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.40 -0.14 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.25 -0.26 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.17 -0.25 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.06 -0.30 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.98 -0.34 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.94 -0.35 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.03 22 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.04 22 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.78 -0.04 22 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 -0.11 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.46 -0.10 22 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.88 -0.12 22 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 2.40 -0.10 23 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 2.97 -0.10 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.59 -0.11 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.27 -0.12 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.99 -0.14 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 5.78 -0.14 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.60 -0.15 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.46 -0.15 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.36 -0.15 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.28 -0.15 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.22 -0.16 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.18 -0.16 28 0 0 0
TOTAL PUT 87 8,237 +52
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$ 5.85
29JAN26 4.20 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.55 -0.08 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.05 -0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.95 -0.09 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.60 -0.08 0 0 25 0
29JAN26 5.50 C 0.25 0.25 0.25 0.37 -0.07 32 5 252 0
29JAN26 5.75 C 0.16 0.16 0.13 0.17 -0.06 30 116 2,910 -2
29JAN26 6.00 C 0.05 0.06 0.03 0.06 -0.03 32 50 2,109 -10
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 3,548 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.36 -0.10 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.26 -0.09 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.17 -0.09 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.07 -0.07 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.95 -0.10 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.86 -0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.63 -0.09 24 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.44 -0.06 28 0 45 0
26FEB26 5.75 C 0.23 0.23 0.23 0.27 -0.05 28 400 430 +400
26FEB26 6.00 C 0.15 0.15 0.11 0.15 -0.04 27 802 1,157 +802
26FEB26 6.25 C 0.00 0.00 0.00 0.08 -0.03 28 0 423 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 221 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.25 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.18 -0.07 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.89 -0.07 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.78 -0.07 41 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.59 -0.08 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.47 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.38 -0.08 30 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.27 -0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.18 -0.08 24 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.10 -0.07 32 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.99 -0.10 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.90 -0.06 26 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.73 -0.04 33 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.52 -0.07 29 0 788 0
30MAR26 5.75 C 0.00 0.00 0.00 0.38 -0.05 30 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.17 -0.03 30 0 138 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 326 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 -0.01 31 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 171 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.51 -0.09 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.40 -0.09 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.32 -0.08 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.23 -0.07 33 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.15 -0.08 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.04 -0.07 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.95 -0.05 29 0 0 0
29APR26 5.25 C 0.70 0.70 0.70 0.76 -0.04 30 30 30 +30
29APR26 5.50 C 0.00 0.00 0.00 0.59 -0.06 30 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.44 -0.05 30 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 130 0
29APR26 6.25 C 0.00 0.00 0.00 0.23 -0.03 30 0 33 0
29APR26 6.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 90 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 -0.01 31 0 41 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 27 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.01 -0.08 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.91 -0.09 30 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.81 -0.09 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.74 -0.09 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.64 -0.07 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.53 -0.08 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.45 -0.07 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.36 -0.07 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.29 -0.06 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.17 -0.08 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.08 -0.09 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.02 -0.06 28 0 21 0
29JUN26 5.25 C 0.80 0.80 0.80 0.83 -0.07 28 5 5 +5
29JUN26 5.50 C 0.63 0.63 0.63 0.67 -0.04 28 66 100 -66
29JUN26 5.75 C 0.00 0.00 0.00 0.53 -0.05 28 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 268 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 -0.04 29 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.26 -0.02 30 0 769 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 -0.02 30 0 1,500 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 30 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.74 -0.09 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.64 -0.09 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.53 -0.09 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.45 -0.08 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.37 -0.07 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 -0.06 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 -0.08 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.11 -0.07 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.04 -0.08 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 -0.08 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.45 -0.04 30 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 -0.04 29 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 -0.03 30 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.03 29 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.01 30 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.02 29 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.55 -0.09 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.47 -0.08 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.37 -0.10 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.29 -0.09 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 -0.09 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.13 -0.09 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.06 -0.09 29 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.77 -0.04 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.64 -0.04 30 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.53 -0.03 30 0 162 0
30DEC26 6.25 C 0.00 0.00 0.00 0.43 -0.03 30 0 173 0
30DEC26 6.50 C 0.00 0.00 0.00 0.35 -0.03 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.02 30 0 4 0
30DEC26 7.00 C 0.30 0.30 0.30 0.24 -0.01 30 1 86 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.02 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 30 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
TOTAL CALL 1,475 24,031 +1,160
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 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 0.01 0.01 0.01 0.01 0.00 44 15 468 +15
29JAN26 5.50 P 0.04 0.04 0.04 0.02 +0.01 34 410 792 -239
29JAN26 5.75 P 0.09 0.10 0.08 0.08 +0.02 34 90 759 -90
29JAN26 6.00 P 0.00 0.00 0.00 0.21 +0.05 33 0 423 0
29JAN26 6.25 P 0.00 0.00 0.00 0.42 +0.06 37 0 459 0
29JAN26 6.50 P 0.00 0.00 0.00 0.67 +0.08 51 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 0.93 +0.10 71 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.18 +0.10 83 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.43 +0.10 95 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.68 +0.10 106 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.93 +0.10 116 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.18 +0.10 126 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.43 +0.10 136 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.68 +0.10 145 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.93 +0.10 153 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 80 0
26FEB26 5.50 P 0.11 0.11 0.09 0.08 +0.02 29 415 879 -400
26FEB26 5.75 P 0.17 0.18 0.15 0.16 +0.03 28 39 317 0
26FEB26 6.00 P 0.00 0.00 0.00 0.30 +0.05 30 0 134 0
26FEB26 6.25 P 0.00 0.00 0.00 0.48 +0.07 31 0 145 0
26FEB26 6.50 P 0.00 0.00 0.00 0.69 +0.07 32 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.93 +0.07 37 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.18 +0.10 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.43 +0.10 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.68 +0.10 55 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.93 +0.10 60 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.18 +0.10 66 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.43 +0.10 70 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.68 +0.10 75 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.94 +0.11 83 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 51 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 30 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 31 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 30 0 155 0
30MAR26 5.25 P 0.09 0.09 0.09 0.08 +0.01 30 10 163 +10
30MAR26 5.50 P 0.15 0.18 0.14 0.15 +0.03 30 56 1,085 +56
30MAR26 5.75 P 0.27 0.27 0.26 0.24 +0.03 29 35 297 -5
30MAR26 6.00 P 0.43 0.43 0.43 0.38 +0.04 30 30 163 0
30MAR26 6.25 P 0.00 0.00 0.00 0.55 +0.06 31 0 84 0
30MAR26 6.50 P 0.00 0.00 0.00 0.75 +0.07 33 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.96 +0.06 33 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.18 +0.05 33 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.44 +0.10 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.68 +0.07 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.93 +0.10 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.18 +0.07 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.43 +0.10 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.68 +0.10 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.94 +0.11 64 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 31 0 33 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 50 0
29APR26 5.25 P 0.12 0.14 0.12 0.12 +0.02 30 40 80 +35
29APR26 5.50 P 0.00 0.00 0.00 0.20 +0.03 30 0 35 0
29APR26 5.75 P 0.32 0.32 0.32 0.30 +0.04 30 10 194 +10
29APR26 6.00 P 0.49 0.49 0.49 0.43 +0.05 30 30 130 +30
29APR26 6.25 P 0.00 0.00 0.00 0.60 +0.06 31 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.79 +0.05 32 0 60 0
29APR26 6.75 P 0.00 0.00 0.00 1.00 +0.08 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.22 +0.08 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.46 +0.10 38 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.68 +0.07 37 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.93 +0.09 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.18 +0.07 43 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.43 +0.09 47 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 29 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29JUN26 4.70 P 0.07 0.07 0.07 0.07 +0.02 31 170 195 +165
29JUN26 4.80 P 0.09 0.09 0.09 0.08 +0.01 30 30 90 +30
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.02 30 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 +0.03 30 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.03 30 0 112 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.03 30 0 99 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 +0.04 31 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.68 +0.05 31 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 +0.05 31 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.06 +0.06 32 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.27 +0.06 33 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.49 +0.06 34 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.72 +0.07 35 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.97 +0.12 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.20 +0.09 39 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.43 +0.08 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.68 +0.08 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.94 +0.09 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 29 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.02 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.01 29 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.01 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.01 28 0 40 0
29SEP26 5.50 P 0.48 0.48 0.48 0.48 +0.02 28 25 105 +25
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.03 28 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.77 +0.03 28 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 +0.04 27 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 +0.04 27 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.31 +0.03 26 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.51 +0.05 25 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.73 +0.06 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.96 +0.08 24 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.21 +0.11 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.45 +0.11 27 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.65 +0.08 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.02 29 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.02 29 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.02 29 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.02 29 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.03 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.03 29 0 11 0
30DEC26 5.50 P 0.54 0.54 0.54 0.56 +0.04 29 25 81 +25
30DEC26 5.75 P 0.00 0.00 0.00 0.69 +0.03 28 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 +0.04 28 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 +0.06 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 +0.05 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 +0.07 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.57 +0.06 27 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 +0.07 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.99 +0.06 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 +0.06 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.45 +0.07 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.68 +0.08 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.16 +0.09 17 0 0 0
TOTAL PUT 1,430 18,129 -333
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$ 100.60
29JAN26 48.00 C 0.00 0.00 0.00 53.58 -1.06 311 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 51.64 -2.00 148 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 50.80 -1.84 214 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 48.31 -1.83 202 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 46.12 -1.52 226 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 43.15 -2.00 123 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 41.06 -1.59 192 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 38.47 -1.68 171 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 36.00 -1.65 161 0 5 0
29JAN26 67.50 C 0.00 0.00 0.00 33.15 -2.00 77 0 9 0
29JAN26 70.00 C 0.00 0.00 0.00 30.69 -1.97 98 0 60 0
29JAN26 72.50 C 0.00 0.00 0.00 28.16 -2.00 74 0 117 0
29JAN26 75.00 C 23.68 23.78 23.68 25.60 -2.07 0 8 237 +6
29JAN26 77.50 C 0.00 0.00 0.00 23.28 -1.92 86 0 272 0
29JAN26 80.00 C 21.30 21.30 21.30 20.72 -2.18 69 3 168 0
29JAN26 82.50 C 19.00 19.00 17.00 18.56 -2.36 86 3 109 -2
29JAN26 85.00 C 16.00 16.00 14.00 16.39 -1.66 89 4 191 -3
29JAN26 87.50 C 0.00 0.00 0.00 14.03 -1.44 82 0 324 0
29JAN26 90.00 C 11.50 12.30 10.00 11.43 -1.80 67 10 348 +2
29JAN26 92.50 C 7.98 9.37 7.98 9.45 -1.61 68 2 151 -1
29JAN26 95.00 C 8.10 8.15 6.30 7.67 -1.55 69 9 261 +4
29JAN26 97.50 C 6.01 6.01 4.81 6.03 -1.53 68 26 67 -7
29JAN26 100.00 C 5.73 5.73 3.38 4.64 -1.46 68 38 163 -5
29JAN26 102.50 C 3.80 3.84 2.67 3.62 -1.24 70 16 95 +11
29JAN26 105.00 C 3.01 3.72 2.21 2.67 -1.13 70 57 102 +10
29JAN26 107.50 C 1.93 2.21 1.88 1.92 -1.10 69 7 127 +1
29JAN26 110.00 C 2.18 2.18 1.26 1.35 -0.94 69 28 103 +16
29JAN26 112.50 C 1.70 1.70 1.11 0.93 -0.76 69 4 102 0
29JAN26 115.00 C 1.10 1.10 0.68 0.62 -0.61 69 8 51 +2
29JAN26 117.50 C 0.83 0.86 0.49 0.41 -0.47 69 11 72 -1
29JAN26 120.00 C 0.65 0.73 0.36 0.26 -0.36 68 23 254 0
29JAN26 122.50 C 0.49 0.49 0.29 0.17 -0.26 69 33 59 +33
29JAN26 125.00 C 0.40 0.49 0.22 0.11 -0.18 69 10 13 +10
29JAN26 127.50 C 0.00 0.00 0.00 0.07 -0.13 69 0 5 0
29JAN26 130.00 C 0.27 0.27 0.27 0.04 -0.09 69 1 14 +1
26FEB26 48.00 C 0.00 0.00 0.00 53.58 -1.17 150 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 52.04 -2.23 119 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 51.82 -0.93 151 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 48.87 -1.39 125 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 46.12 -1.66 106 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 44.52 -1.32 130 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 42.00 -0.82 121 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 39.07 -1.28 101 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 36.85 -1.05 102 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 33.35 -1.86 54 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 31.45 -1.34 77 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 28.97 -1.38 72 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 26.70 -1.56 71 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 24.29 -1.68 66 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 22.32 -1.49 69 0 96 0
26FEB26 82.50 C 0.00 0.00 0.00 20.23 -1.97 68 0 39 0
26FEB26 85.00 C 0.00 0.00 0.00 18.66 -0.78 72 0 1,014 0
26FEB26 87.50 C 0.00 0.00 0.00 16.76 -1.00 71 0 91 0
26FEB26 90.00 C 13.60 15.03 13.60 14.11 -1.68 61 4 77 0
26FEB26 92.50 C 11.83 11.83 11.83 12.93 -1.23 65 1 65 0
26FEB26 95.00 C 12.00 12.00 12.00 11.52 -1.18 66 1 56 +1
26FEB26 97.50 C 8.55 8.55 8.55 9.87 -1.43 64 1 18 +1
26FEB26 100.00 C 8.10 8.90 7.23 8.85 -1.45 66 101 165 +88
26FEB26 102.50 C 8.50 8.70 6.50 7.84 -0.99 67 23 86 +15
26FEB26 105.00 C 6.32 6.96 6.32 6.82 -1.34 66 3 44 -1
26FEB26 107.50 C 4.97 4.97 4.97 5.97 -1.20 67 2 37 -1
26FEB26 110.00 C 5.81 5.81 5.04 5.14 -1.11 67 9 52 +6
26FEB26 112.50 C 5.40 5.40 4.45 4.41 -1.02 67 2 15 +1
26FEB26 115.00 C 4.25 4.25 4.25 3.77 -0.93 66 2 61 +2
26FEB26 117.50 C 3.60 3.60 3.25 3.21 -0.84 66 6 6 +4
26FEB26 120.00 C 3.50 3.50 3.50 2.72 -0.76 66 1 1 +1
26FEB26 122.50 C 2.80 2.80 2.80 2.30 -0.68 66 1 2 0
26FEB26 125.00 C 0.00 0.00 0.00 1.94 -0.61 66 0 2 0
26FEB26 127.50 C 2.30 2.30 2.30 1.63 -0.54 66 1 18 0
26FEB26 130.00 C 2.00 2.17 1.80 1.37 -0.48 66 8 8 +6
30MAR26 18.50 C 0.00 0.00 0.00 82.68 -1.62 212 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 82.67 -1.04 240 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 81.46 -2.02 185 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 81.45 -1.26 220 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 80.37 -1.93 208 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 79.74 -1.53 222 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 78.88 -0.85 222 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 76.88 -1.85 150 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 76.81 -0.93 206 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 74.99 -1.76 153 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 73.92 -1.83 141 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 72.75 -2.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 71.89 -1.87 128 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 71.07 -1.70 142 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 69.77 -2.00 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 68.96 -1.82 124 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 68.13 -1.47 134 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 67.86 -0.93 163 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 65.90 -2.47 107 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 65.89 -0.82 156 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 64.11 -1.70 119 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 63.16 -1.65 118 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 61.95 -2.03 100 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 61.67 -0.95 134 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 59.71 -2.75 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 58.98 -1.86 94 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 58.25 -1.35 108 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 57.74 -1.12 123 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 55.82 -2.04 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 55.16 -2.07 95 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 53.88 -2.00 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 53.58 -1.32 106 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 52.41 -1.86 98 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 52.08 -0.84 114 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.15 -1.32 96 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.12 -1.66 71 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 44.52 -1.32 92 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.00 -1.29 86 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 39.58 -1.08 81 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 37.06 -1.10 75 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.75 -2.13 52 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 31.53 -2.09 55 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 29.89 -1.52 64 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 27.33 -1.94 58 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 25.09 -2.26 56 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 23.75 -1.27 63 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 21.53 -1.82 60 0 7 0
30MAR26 85.00 C 19.50 19.50 19.50 19.69 -1.79 60 1 31 0
30MAR26 87.50 C 18.00 18.00 18.00 18.46 -1.38 63 1 67 0
30MAR26 90.00 C 0.00 0.00 0.00 16.58 -1.70 61 0 46 0
30MAR26 92.50 C 0.00 0.00 0.00 15.16 -1.65 61 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 14.28 -1.39 64 0 85 0
30MAR26 97.50 C 11.88 11.88 11.88 12.77 -1.37 63 15 19 +15
30MAR26 100.00 C 0.00 0.00 0.00 11.69 -1.31 64 0 48 0
30MAR26 102.50 C 11.00 11.00 10.80 10.71 -1.24 64 2 104 +1
30MAR26 105.00 C 9.00 9.00 9.00 9.80 -1.20 65 1 110 -1
30MAR26 107.50 C 0.00 0.00 0.00 8.99 -1.12 66 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 8.11 -1.21 66 0 34 0
30MAR26 112.50 C 0.00 0.00 0.00 7.30 -1.25 66 0 41 0
30MAR26 115.00 C 7.00 7.00 7.00 6.56 -1.18 65 1 36 +1
30MAR26 117.50 C 0.00 0.00 0.00 5.89 -1.11 65 0 32 0
30MAR26 120.00 C 5.95 6.51 5.60 5.28 -1.04 65 106 216 +81
30MAR26 122.50 C 5.70 5.70 5.70 4.72 -0.98 65 1 1 +1
30MAR26 125.00 C 5.00 5.00 5.00 4.22 -0.92 65 1 1 0
30MAR26 127.50 C 0.00 0.00 0.00 3.77 -0.86 65 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.36 -0.80 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 49.23 -1.35 79 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 46.84 -1.35 76 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 44.52 -1.32 75 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 42.00 -1.29 69 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 39.58 -1.71 66 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 37.57 -1.37 68 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 35.21 -1.43 65 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 33.07 -1.20 64 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 31.08 -1.56 64 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 29.03 -0.97 63 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.01 -1.51 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.60 -1.99 58 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 23.30 -2.10 61 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 22.00 -1.08 63 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 19.92 -1.60 60 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 18.43 -1.62 60 0 131 0
29APR26 92.50 C 0.00 0.00 0.00 17.61 -1.43 63 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 15.89 -1.46 61 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 14.98 -1.12 63 0 45 0
29APR26 100.00 C 13.58 13.58 13.58 13.75 -1.34 63 3 26 0
29APR26 102.50 C 0.00 0.00 0.00 12.77 -1.30 63 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 11.88 -1.24 64 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 11.05 -1.20 64 0 52 0
29APR26 110.00 C 0.00 0.00 0.00 10.30 -1.13 65 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 9.47 -1.13 65 0 15 0
29APR26 115.00 C 0.00 0.00 0.00 8.69 -1.08 65 0 105 0
29APR26 117.50 C 0.00 0.00 0.00 7.97 -1.13 65 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 7.30 -1.08 64 0 55 0
29APR26 122.50 C 0.00 0.00 0.00 6.49 -1.22 63 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.12 -0.97 64 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 5.60 -0.92 64 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 5.12 -0.87 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 80.37 -1.93 131 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 79.74 -1.53 141 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 78.88 -0.85 141 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 77.04 -1.87 97 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 76.81 -0.99 130 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 75.41 -1.59 112 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 74.14 -1.77 94 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 73.19 -1.85 94 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 72.40 -1.73 102 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 71.59 -1.58 106 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 70.24 -2.02 88 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 69.06 -2.14 70 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 68.28 -2.25 84 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 67.86 -1.40 102 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 66.30 -2.07 80 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 65.89 -1.39 97 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 64.68 -1.79 89 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 63.72 -1.65 87 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 62.88 -1.43 89 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 61.82 -1.38 85 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 61.12 -1.34 89 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 59.45 -2.03 70 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 58.45 -1.82 67 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 57.94 -1.48 79 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 57.07 -1.40 79 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 55.73 -1.94 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 55.08 -1.55 75 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 54.17 -1.50 75 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 53.28 -1.49 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 52.44 -1.22 75 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.01 -1.34 71 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 47.46 -1.73 66 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 45.57 -1.67 69 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.91 -1.61 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 41.02 -1.29 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.79 -1.61 62 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 36.96 -1.31 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.77 -1.61 61 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 32.86 -1.51 61 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 30.86 -2.22 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.14 -1.74 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 27.76 -1.18 61 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 26.04 -1.48 60 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 24.22 -1.71 59 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 23.15 -1.38 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 22.04 -1.14 62 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 20.72 -1.15 62 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 19.27 -1.64 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.35 -1.21 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 17.25 -1.21 62 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 16.32 -1.28 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 15.45 -1.24 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 14.64 -1.20 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 13.88 -1.17 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 13.11 -1.25 64 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 12.30 -1.31 64 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 11.54 -1.27 64 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 10.82 -1.23 64 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 10.15 -1.18 64 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 9.51 -1.14 64 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 8.91 -1.10 64 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 8.35 -1.06 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 65.15 -1.99 75 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 64.21 -1.56 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 63.27 -1.56 73 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 62.33 -1.56 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 61.39 -1.57 71 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 60.62 -1.84 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 59.53 -1.88 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 58.61 -1.92 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 57.69 -2.04 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 57.00 -1.14 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.10 -1.95 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.08 -1.23 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.31 -1.80 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.66 -1.00 69 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.45 -1.58 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.40 -1.47 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.05 -1.73 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 44.94 -1.67 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 43.05 -1.50 63 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 40.71 -2.17 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.89 -2.17 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.13 -2.08 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.81 -1.51 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 34.19 -1.71 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.69 -0.98 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 31.09 -1.55 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 29.61 -1.57 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 28.62 -1.23 62 0 5 0
29SEP26 87.50 C 0.00 0.00 0.00 26.61 -2.01 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.67 -1.29 60 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 24.70 -1.23 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.26 -1.53 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.64 -1.39 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.62 -1.35 62 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 20.66 -1.39 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 19.83 -1.27 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.04 -1.24 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.29 -1.21 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.58 -1.18 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.79 -1.27 63 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 16.01 -1.35 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 15.27 -1.31 63 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 14.56 -1.28 63 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 13.88 -1.25 63 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 13.24 -1.22 63 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 12.62 -1.19 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.23 -1.48 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.39 -1.48 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.55 -1.48 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.50 -1.61 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.53 -1.29 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.58 -1.37 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.72 -1.35 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.90 -1.31 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.15 -1.50 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.47 -1.43 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.84 -1.42 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.06 -1.62 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.57 -1.60 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.15 -1.57 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.56 -1.71 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.43 -1.50 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.13 -1.40 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.02 -1.58 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.06 -1.36 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.90 -1.33 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.99 -1.18 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.02 -1.19 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.12 -1.42 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.17 -1.27 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 23.43 -1.26 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.64 -1.62 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.90 -1.31 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.17 -1.31 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.36 -1.40 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.58 -1.51 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.84 -1.60 63 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.12 -1.58 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.43 -1.55 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.77 -1.53 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 16.14 -1.50 62 0 0 0
TOTAL CALL 599 9,372 +298
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 164 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 37 0
29JAN26 57.50 P 0.01 0.01 0.01 0.01 0.00 126 2 107 -2
29JAN26 60.00 P 0.04 0.05 0.04 0.01 0.00 117 2 135 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 162 0
29JAN26 65.00 P 0.04 0.04 0.04 0.01 0.00 100 4 191 0
29JAN26 67.50 P 0.07 0.07 0.07 0.01 0.00 92 2 152 0
29JAN26 70.00 P 0.08 0.08 0.08 0.01 0.00 84 2 850 -2
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 162 0
29JAN26 75.00 P 0.12 0.12 0.12 0.01 -0.01 69 6 272 -6
29JAN26 77.50 P 0.14 0.20 0.13 0.03 -0.01 70 20 174 -1
29JAN26 80.00 P 0.20 0.25 0.16 0.06 -0.02 69 30 589 +1
29JAN26 82.50 P 0.28 0.35 0.20 0.13 -0.02 69 40 139 -17
29JAN26 85.00 P 0.37 0.55 0.33 0.26 -0.02 69 30 159 -5
29JAN26 87.50 P 0.49 0.79 0.49 0.48 -0.01 69 71 335 -41
29JAN26 90.00 P 0.90 1.25 0.78 0.81 +0.05 69 89 346 -63
29JAN26 92.50 P 1.34 2.20 1.16 1.25 +0.06 68 38 153 +9
29JAN26 95.00 P 1.81 3.10 1.81 2.03 +0.25 69 32 122 +6
29JAN26 97.50 P 2.68 4.20 2.68 2.96 +0.36 70 34 120 -11
29JAN26 100.00 P 3.70 6.00 3.70 4.01 +0.30 68 51 37 +6
29JAN26 102.50 P 5.20 6.56 4.15 5.50 +0.60 71 49 50 +4
29JAN26 105.00 P 8.48 8.48 8.48 7.08 +0.71 71 1 5 0
29JAN26 107.50 P 0.00 0.00 0.00 8.67 +0.66 68 0 24 0
29JAN26 110.00 P 0.00 0.00 0.00 10.90 +1.07 74 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 12.63 +0.82 65 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 15.09 +1.17 73 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 17.08 +0.93 61 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 19.60 +1.13 68 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 22.19 +1.33 79 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 24.45 +1.25 68 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 26.92 +1.32 68 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 29.41 +1.11 69 0 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 0.00 0.00 0.00 0.01 0.00 67 0 50 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 0.00 67 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 0.00 67 0 61 0
26FEB26 62.50 P 0.00 0.00 0.00 0.07 0.00 66 0 142 0
26FEB26 65.00 P 0.00 0.00 0.00 0.12 +0.01 66 0 149 0
26FEB26 67.50 P 0.00 0.00 0.00 0.19 +0.01 66 0 52 0
26FEB26 70.00 P 0.35 0.35 0.35 0.30 +0.02 66 2 48 0
26FEB26 72.50 P 0.54 0.54 0.49 0.45 +0.03 66 3 53 +3
26FEB26 75.00 P 0.70 0.72 0.70 0.66 +0.03 66 3 41 +3
26FEB26 77.50 P 0.89 0.89 0.89 0.90 +0.03 65 1 38 +1
26FEB26 80.00 P 1.20 1.55 1.15 1.25 +0.09 65 14 120 0
26FEB26 82.50 P 1.80 2.10 1.69 1.68 +0.14 65 22 53 +8
26FEB26 85.00 P 2.45 2.63 2.20 2.18 +0.14 65 10 45 -2
26FEB26 87.50 P 2.85 2.85 2.85 2.84 +0.21 65 1 48 +1
26FEB26 90.00 P 3.42 3.42 3.42 3.59 +0.30 65 3 43 0
26FEB26 92.50 P 4.45 4.45 4.45 4.42 +0.30 64 1 37 0
26FEB26 95.00 P 5.38 5.38 5.29 5.43 +0.36 64 6 38 0
26FEB26 97.50 P 8.10 8.20 7.14 6.64 +0.45 65 3 43 -1
26FEB26 100.00 P 9.05 9.05 9.05 7.95 +0.51 65 1 51 0
26FEB26 102.50 P 9.56 9.56 9.56 9.41 +0.55 66 5 4 -5
26FEB26 105.00 P 0.00 0.00 0.00 10.91 +0.72 66 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.63 +0.84 67 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.70 +0.21 62 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.39 +1.08 70 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.80 +0.63 66 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 20.05 +0.97 68 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.25 +1.14 71 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 24.47 +1.31 72 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.08 +0.76 67 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.91 +0.41 62 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 31.11 +1.43 74 0 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 0.00 118 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 0.00 108 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 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 97 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 92 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 87 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 63 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 0.00 64 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 0.00 65 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 0.00 65 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 0.00 65 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.18 0.00 65 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.27 0.00 64 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.41 +0.01 65 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.58 +0.02 65 0 112 0
30MAR26 67.50 P 0.00 0.00 0.00 0.77 0.00 64 0 72 0
30MAR26 70.00 P 1.35 1.35 1.35 1.09 +0.05 65 2 614 +2
30MAR26 72.50 P 0.00 0.00 0.00 1.39 +0.05 64 0 231 0
30MAR26 75.00 P 1.85 1.85 1.85 1.80 +0.04 64 1 64 0
30MAR26 77.50 P 0.00 0.00 0.00 2.29 +0.08 64 0 56 0
30MAR26 80.00 P 0.00 0.00 0.00 2.75 -0.01 63 0 73 0
30MAR26 82.50 P 0.00 0.00 0.00 3.41 +0.13 63 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 4.10 +0.14 63 0 19 0
30MAR26 87.50 P 0.00 0.00 0.00 4.95 +0.21 63 0 19 0
30MAR26 90.00 P 6.72 6.72 6.72 5.81 +0.21 63 1 84 0
30MAR26 92.50 P 0.00 0.00 0.00 6.87 +0.33 63 0 42 0
30MAR26 95.00 P 0.00 0.00 0.00 8.05 +0.41 64 0 58 0
30MAR26 97.50 P 0.00 0.00 0.00 9.35 +0.45 64 0 24 0
30MAR26 100.00 P 0.00 0.00 0.00 10.75 +0.50 65 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 12.26 +0.56 65 0 13 0
30MAR26 105.00 P 0.00 0.00 0.00 13.86 +0.65 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.55 +0.73 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.27 +0.78 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.98 +0.78 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.85 +0.94 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.27 +0.48 65 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.69 +1.01 69 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.73 +1.14 69 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.51 +0.87 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 30.62 +0.93 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 32.28 +0.64 65 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.21 -0.01 63 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.31 0.00 63 0 1 0
29APR26 57.50 P 0.70 0.70 0.70 0.45 +0.01 63 1 0 -1
29APR26 60.00 P 0.00 0.00 0.00 0.63 +0.02 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.84 +0.02 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 1.13 +0.04 63 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 1.44 +0.05 63 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.86 +0.07 63 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 2.30 +0.09 63 0 168 0
29APR26 75.00 P 2.80 2.80 2.80 2.86 +0.11 63 4 52 -4
29APR26 77.50 P 3.50 3.50 3.50 3.45 +0.14 63 1 42 +1
29APR26 80.00 P 0.00 0.00 0.00 4.17 +0.18 63 0 91 0
29APR26 82.50 P 0.00 0.00 0.00 4.75 +0.18 62 0 141 0
29APR26 85.00 P 0.00 0.00 0.00 5.62 +0.25 62 0 153 0
29APR26 87.50 P 7.30 7.30 7.30 6.49 +0.25 62 1 131 +1
29APR26 90.00 P 0.00 0.00 0.00 7.51 +0.36 62 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 8.57 +0.34 62 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 9.80 +0.40 62 0 9 0
29APR26 97.50 P 0.00 0.00 0.00 11.13 +0.42 63 0 6 0
29APR26 100.00 P 12.10 12.60 12.10 12.56 +0.48 63 2 40 0
29APR26 102.50 P 0.00 0.00 0.00 14.07 +0.52 64 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 15.67 +0.59 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.35 +0.65 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.10 +0.72 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.94 +1.28 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.69 +1.02 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 24.58 +1.00 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.49 +1.01 67 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 28.40 +1.01 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 30.12 +0.82 67 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 32.30 +0.99 68 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 34.56 +1.18 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
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 73 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 0.00 63 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 0.00 62 0 9 0
29JUN26 40.00 P 0.49 0.49 0.49 0.11 0.00 63 1 0 -1
29JUN26 41.00 P 0.50 0.50 0.50 0.13 0.00 62 1 0 -1
29JUN26 42.00 P 0.00 0.00 0.00 0.16 0.00 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 0.00 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.22 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 0.00 63 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 0.00 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 0.00 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.40 +0.01 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.46 +0.01 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.52 0.00 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.71 +0.02 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.96 +0.01 63 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 1.22 +0.03 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.54 +0.03 62 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.94 +0.06 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.31 +0.05 62 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.81 +0.10 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.37 -0.01 62 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 3.97 0.00 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.83 +0.28 62 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.58 +0.31 62 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 6.26 +0.22 62 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 7.16 +0.22 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.06 +0.21 61 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 9.14 +0.32 61 0 2 0
29JUN26 90.00 P 10.00 10.00 10.00 10.23 +0.32 61 1 1 +1
29JUN26 92.50 P 0.00 0.00 0.00 11.38 +0.36 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.71 +0.42 61 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.10 +0.46 62 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 15.58 +0.51 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.14 +0.56 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.75 +0.60 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.43 +0.64 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.17 +0.69 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.63 +0.41 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.52 +0.55 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.59 +0.75 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.34 +0.81 65 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.20 +0.78 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.25 +0.88 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.15 +0.85 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 37.25 +1.01 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 +0.01 62 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 0.33 0.00 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.38 +0.01 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.43 0.00 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 +0.01 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 +0.01 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.64 +0.01 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 +0.01 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.81 +0.02 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.91 +0.02 62 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.01 +0.02 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.11 +0.02 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.22 +0.03 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.36 +0.03 62 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.70 +0.02 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.10 +0.05 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.57 +0.05 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.96 -0.03 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.55 +0.09 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.14 +0.08 61 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 4.81 +0.14 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.57 +0.14 61 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.33 +0.14 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.18 +0.21 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.12 +0.21 61 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.05 +0.20 61 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 10.05 +0.26 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.17 +0.30 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.30 +0.30 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.43 +0.30 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.76 +0.40 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.17 +0.44 61 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 17.61 +0.46 61 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.14 +0.51 62 0 26 0
29SEP26 102.50 P 0.00 0.00 0.00 20.72 +0.54 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.36 +0.58 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.05 +0.62 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.78 +0.66 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.24 +0.40 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.05 +0.51 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.98 +0.71 63 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.11 +0.95 65 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.61 +0.58 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.54 +0.68 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.82 +1.03 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.78 +0.93 66 0 0 0
30DEC26 48.00 P 2.13 2.13 2.13 1.90 -0.03 61 1 0 -1
30DEC26 49.00 P 0.00 0.00 0.00 2.05 -0.03 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.24 -0.02 61 0 6 0
30DEC26 52.50 P 2.81 2.81 2.81 2.73 -0.03 61 1 1 0
30DEC26 55.00 P 0.00 0.00 0.00 3.22 -0.03 61 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 3.72 -0.13 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 4.34 -0.02 60 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.98 0.00 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.76 +0.01 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.54 +0.01 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.32 0.00 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.27 +0.05 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.23 +0.05 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.19 +0.04 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.23 +0.11 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.37 +0.11 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.52 +0.11 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 14.72 +0.15 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.05 +0.32 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.43 +0.36 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.86 +0.39 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.38 +0.45 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.90 +0.45 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.50 +0.49 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.17 +0.54 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.86 +0.57 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.63 +0.72 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.39 +0.65 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.20 +0.67 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.03 +0.69 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.90 +0.70 64 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.80 +0.72 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.68 +0.81 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.51 +0.65 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.47 +0.66 65 0 0 0
TOTAL PUT 596 10,663 -117
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$ 9.21
29JAN26 7.00 C 0.00 0.00 0.00 2.22 -0.18 79 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.97 -0.18 70 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.72 -0.18 61 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.50 -0.15 76 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.25 -0.15 65 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.01 -0.17 58 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.74 -0.21 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.57 -0.16 49 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.40 -0.14 48 0 0 0
29JAN26 9.25 C 0.34 0.34 0.34 0.27 -0.11 49 2 2 +2
29JAN26 9.50 C 0.28 0.28 0.28 0.17 -0.10 49 1 13 +1
29JAN26 9.75 C 0.14 0.15 0.12 0.10 -0.07 49 6 26 +4
29JAN26 10.00 C 0.14 0.14 0.07 0.06 -0.06 50 31 36 +19
29JAN26 10.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.24 -0.18 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.01 -0.17 47 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.76 -0.23 41 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.57 -0.16 49 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 1.37 -0.15 50 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.13 -0.18 44 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.97 -0.15 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.81 -0.14 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.66 -0.13 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.54 -0.10 46 0 15 0
26FEB26 9.50 C 0.60 0.60 0.42 0.43 -0.10 46 16 26 0
26FEB26 9.75 C 0.52 0.52 0.37 0.35 -0.08 47 53 24 +16
26FEB26 10.00 C 0.00 0.00 0.00 0.27 -0.08 46 0 0 0
26FEB26 10.50 C 0.22 0.27 0.19 0.16 -0.06 47 13 7 +7
26FEB26 11.00 C 0.10 0.10 0.10 0.09 -0.04 46 15 20 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
26FEB26 12.00 C 0.05 0.05 0.05 0.03 -0.01 48 41 41 +41
26FEB26 12.50 C 0.03 0.03 0.03 0.02 -0.01 50 3 3 +3
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.32 -0.16 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.10 -0.18 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.83 -0.23 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.71 -0.14 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.52 -0.13 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.37 -0.10 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.17 -0.13 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.02 -0.12 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.89 -0.10 47 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 0.77 -0.09 47 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.67 -0.07 48 0 1 0
30MAR26 9.75 C 0.00 0.00 0.00 0.57 -0.06 48 0 0 0
30MAR26 10.00 C 0.62 0.62 0.53 0.49 -0.06 48 22 22 +22
30MAR26 10.50 C 0.00 0.00 0.00 0.35 -0.05 48 1 7 0
30MAR26 11.00 C 0.37 0.37 0.37 0.25 -0.04 48 11 17 +11
30MAR26 11.50 C 0.24 0.24 0.24 0.17 -0.03 48 5 5 +5
30MAR26 12.00 C 0.15 0.15 0.15 0.12 -0.02 48 1 1 +1
30MAR26 12.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.39 -0.16 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.18 -0.16 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.98 -0.18 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 -0.15 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.64 -0.12 48 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.47 -0.12 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.31 -0.12 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.16 -0.13 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.03 -0.11 46 0 0 0
29APR26 9.25 C 1.10 1.10 1.10 0.92 -0.10 47 1 41 +1
29APR26 9.50 C 0.87 0.87 0.87 0.82 -0.08 47 15 55 +15
29APR26 9.75 C 0.00 0.00 0.00 0.72 -0.08 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.64 -0.07 48 0 0 0
29APR26 10.50 C 0.59 0.59 0.59 0.49 -0.06 48 8 8 +8
29APR26 11.00 C 0.47 0.47 0.47 0.37 -0.05 48 5 15 +5
29APR26 11.50 C 0.31 0.31 0.31 0.27 -0.04 47 5 5 +5
29APR26 12.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 -0.16 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.35 -0.16 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.17 -0.15 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.00 -0.15 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.84 -0.14 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.69 -0.08 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.58 -0.09 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.41 -0.12 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.29 -0.11 47 0 0 0
29JUN26 9.25 C 1.21 1.21 1.21 1.17 -0.10 46 15 15 +15
29JUN26 9.50 C 0.00 0.00 0.00 1.07 -0.11 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.97 -0.10 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.88 -0.09 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.74 -0.06 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.60 -0.06 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.39 -0.06 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.25 -0.05 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.04 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.74 -0.17 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.57 -0.17 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.41 -0.16 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.26 -0.15 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.11 -0.15 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.97 -0.15 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.83 -0.15 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.71 -0.14 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 -0.13 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.50 -0.11 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.40 -0.11 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.30 -0.11 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.22 -0.09 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.05 -0.08 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.90 -0.08 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.77 -0.08 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 -0.07 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.08 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 -0.09 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.08 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.95 -0.14 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.79 -0.14 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.64 -0.13 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.49 -0.13 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.35 -0.13 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.22 -0.12 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.09 -0.12 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.98 -0.11 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.86 -0.11 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.76 -0.10 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.69 -0.06 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 -0.09 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.48 -0.08 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.06 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.18 -0.05 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.05 -0.04 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.93 -0.03 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.80 -0.05 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.08 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 -0.05 47 0 0 0
TOTAL CALL 270 414 +196
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 0.00 48 0 3 0
29JAN26 8.75 P 0.10 0.11 0.09 0.10 +0.01 48 17 17 +13
29JAN26 9.00 P 0.12 0.18 0.12 0.18 +0.03 48 19 42 +15
29JAN26 9.25 P 0.24 0.24 0.24 0.30 +0.05 48 3 201 0
29JAN26 9.50 P 0.00 0.00 0.00 0.47 +0.09 52 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.64 +0.09 50 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.85 +0.11 52 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.30 +0.15 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.79 +0.16 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.29 +0.17 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.79 +0.18 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.29 +0.18 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.79 +0.18 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.29 +0.18 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
26FEB26 7.25 P 0.03 0.03 0.03 0.03 +0.01 48 26 26 +26
26FEB26 7.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
26FEB26 8.50 P 0.22 0.22 0.22 0.24 +0.03 46 7 39 0
26FEB26 8.75 P 0.23 0.23 0.23 0.32 +0.03 46 1 3 +1
26FEB26 9.00 P 0.30 0.42 0.30 0.43 +0.06 46 34 38 +15
26FEB26 9.25 P 0.46 0.46 0.44 0.55 +0.06 46 17 119 +17
26FEB26 9.50 P 0.00 0.00 0.00 0.67 +0.05 44 0 11 0
26FEB26 9.75 P 0.00 0.00 0.00 0.86 +0.07 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.06 +0.12 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.43 +0.12 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.86 +0.13 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.32 +0.14 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.80 +0.09 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.29 +0.18 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.79 +0.18 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.29 +0.18 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.20 +0.04 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.25 +0.03 47 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
30MAR26 8.50 P 0.34 0.40 0.34 0.42 +0.07 48 14 14 +14
30MAR26 8.75 P 0.47 0.47 0.47 0.52 +0.08 47 15 15 +15
30MAR26 9.00 P 0.54 0.61 0.54 0.63 +0.09 47 17 17 +17
30MAR26 9.25 P 0.74 0.74 0.74 0.76 +0.10 47 15 16 +15
30MAR26 9.50 P 0.90 0.90 0.90 0.90 +0.08 47 6 6 +5
30MAR26 9.75 P 0.00 0.00 0.00 1.06 +0.10 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.22 +0.10 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.63 +0.15 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.99 +0.13 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.42 +0.14 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.87 +0.14 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.33 +0.10 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.81 +0.18 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.29 +0.17 0 0 0 0
29APR26 7.00 P 0.12 0.12 0.12 0.13 +0.02 48 1 1 +1
29APR26 7.25 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.28 +0.03 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.35 +0.04 47 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.43 +0.05 46 0 0 0
29APR26 8.50 P 0.42 0.42 0.42 0.53 +0.07 46 6 6 +6
29APR26 8.75 P 0.00 0.00 0.00 0.63 +0.07 46 0 0 0
29APR26 9.00 P 0.72 0.72 0.72 0.75 +0.08 46 7 27 +7
29APR26 9.25 P 0.81 0.81 0.81 0.88 +0.08 46 6 46 +6
29APR26 9.50 P 0.00 0.00 0.00 1.01 +0.07 46 0 40 0
29APR26 9.75 P 0.00 0.00 0.00 1.16 +0.09 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.34 +0.09 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.70 +0.11 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.09 +0.12 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.51 +0.13 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.95 +0.13 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.37 +0.14 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.84 +0.20 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.31 +0.17 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 +0.02 46 0 60 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 +0.03 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.62 +0.04 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.72 +0.03 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 +0.05 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.97 +0.06 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.11 +0.07 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.26 +0.08 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.38 +0.06 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.56 +0.09 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.86 +0.06 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.24 +0.07 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 +0.10 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.06 +0.10 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.49 +0.05 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.93 +0.14 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.38 +0.15 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 0.00 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.64 +0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 +0.02 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.07 +0.02 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.20 +0.02 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.33 +0.02 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 +0.03 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 +0.06 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.81 +0.07 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 +0.06 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.51 +0.08 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.86 +0.07 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.25 +0.07 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.66 +0.08 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.08 +0.08 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 +0.12 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 +0.04 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.04 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.05 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 +0.04 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 +0.03 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 +0.03 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.26 +0.05 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 +0.05 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.54 +0.04 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.68 +0.06 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.83 +0.04 46 0 0 0
30DEC26 10.00 P 2.00 2.00 2.00 1.99 +0.04 46 1 1 +1
30DEC26 10.50 P 0.00 0.00 0.00 2.35 +0.07 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 +0.08 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.06 +0.12 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 +0.12 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.83 +0.13 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.24 +0.13 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.66 +0.14 47 0 0 0
TOTAL PUT 212 754 +174
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 59.37 -0.01 90 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.87 -0.01 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.37 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.87 -0.01 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.38 0.00 79 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.88 -0.01 71 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.38 -0.01 60 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.88 -0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.38 -0.01 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.88 -0.01 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.39 -0.01 52 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 31.89 -0.01 45 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 29.39 -0.01 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 26.89 -0.01 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.39 -0.01 0 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 21.90 -0.01 33 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.40 -0.01 28 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.90 -0.01 22 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.40 -0.01 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.90 -0.01 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 9.40 -0.02 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.91 -0.01 11 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.42 -0.01 8 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 2.10 -0.04 8 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.56 -0.04 8 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.06 -0.02 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 13 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.69 -0.01 18 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.19 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.70 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.21 -0.01 12 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.72 -0.01 11 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.22 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.73 -0.01 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.24 -0.01 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.76 -0.02 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.46 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.83 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 13 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 16 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 82.05 0.00 60 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.56 0.00 60 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.07 0.00 59 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.57 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.08 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.59 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.10 0.00 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.61 0.00 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.12 0.00 43 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.63 0.00 42 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.13 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.64 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.15 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.66 -0.01 26 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.17 0.00 30 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.68 0.00 29 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.19 0.00 29 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.69 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.20 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.71 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.22 -0.01 16 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.73 0.00 18 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.24 0.00 18 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.75 0.00 16 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.25 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.76 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.27 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.78 -0.01 7 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.29 -0.01 8 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.80 0.00 6 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.31 0.00 5 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.81 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.46 -0.02 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.83 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 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 24.75 -0.01 16 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.25 -0.02 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.76 -0.02 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.27 -0.01 10 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.78 -0.01 9 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.29 -0.01 8 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.80 -0.01 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.31 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.82 -0.02 3 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.48 -0.02 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.83 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.15 -0.01 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.10 0.00 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.61 0.00 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.12 0.00 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.63 0.00 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.13 -0.01 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.64 -0.01 31 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.15 -0.01 29 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.66 -0.01 28 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.17 0.00 27 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.68 0.00 25 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.19 0.00 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.69 -0.01 21 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.20 -0.01 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.71 -0.01 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.22 -0.01 18 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.73 -0.01 17 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.24 0.00 15 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.75 -0.01 14 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.25 -0.02 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.76 -0.02 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.27 -0.01 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.78 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.29 -0.01 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.80 -0.01 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.31 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.83 -0.02 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.62 -0.03 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.14 -0.01 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.41 0.00 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.12 0.00 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.63 0.00 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.13 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.64 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.15 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.66 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.17 0.00 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.68 0.00 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.19 0.00 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.69 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.20 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.71 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.22 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.73 -0.01 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.24 0.00 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.75 -0.01 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.25 -0.02 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.76 -0.02 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.27 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.78 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.29 -0.01 3 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.85 -0.01 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.50 -0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.32 -0.01 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.44 -0.02 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.99 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.01 -0.01 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.44 -0.01 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.17 0.00 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 -0.01 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 5 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 25.45 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.02 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.59 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.15 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.72 -0.02 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.31 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.91 -0.02 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.60 -0.01 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.43 -0.01 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.51 -0.01 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.92 -0.01 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.74 0.00 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.94 0.00 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.45 -0.01 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.20 0.00 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 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 0.00 106 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 0.19 -0.03 8 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 1.16 -0.04 8 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 3.21 -0.01 8 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 4 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.22 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.16 -0.04 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.21 -0.01 5 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 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 32 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 25 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 20 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 17 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 8 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 0.00 2 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.54 0.00 2 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.56 +0.01 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.53 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.03 +0.01 6 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.52 +0.01 7 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.01 +0.01 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.50 +0.01 8 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 19.99 +0.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.48 +0.01 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 24.97 +0.01 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 0.04 -0.01 3 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.28 -0.01 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 2.78 +0.01 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.06 +0.01 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.53 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.03 +0.01 5 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.52 +0.01 6 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.01 +0.01 7 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.50 +0.01 8 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 19.99 +0.01 8 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.48 +0.01 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 24.97 +0.01 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 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 19 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 0.40 -0.01 3 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.23 0.00 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.84 +0.01 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.08 +0.02 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.54 +0.01 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.03 +0.01 4 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.52 +0.01 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.01 +0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.50 +0.01 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 19.99 +0.01 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.49 +0.02 9 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 24.98 +0.02 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.04 0.00 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.17 0.00 3 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.52 0.00 3 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.36 0.00 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.90 0.00 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.08 +0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.54 +0.01 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.03 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.52 +0.01 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.01 +0.01 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.50 +0.01 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.99 +0.01 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.49 +0.02 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.98 +0.02 11 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 0.60 -0.01 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 0.00 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.09 +0.01 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.54 +0.01 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.03 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.52 +0.01 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.01 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.50 +0.01 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 19.99 +0.01 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.49 +0.02 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.98 +0.02 10 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 83.20
29JAN26 52.50 C 0.00 0.00 0.00 31.44 -1.75 203 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.74 -1.86 172 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.74 -2.44 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.24 -2.38 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.18 -1.97 123 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.79 -1.91 116 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.22 -2.01 98 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.66 -2.03 82 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 10.81 -2.52 45 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.69 -2.05 57 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 6.24 -2.19 45 0 34 0
29JAN26 80.00 C 4.40 4.40 4.40 4.40 -1.88 47 1 19 +1
29JAN26 82.50 C 2.69 2.69 2.69 2.86 -1.54 47 15 35 -14
29JAN26 85.00 C 1.60 1.63 1.60 1.63 -1.26 45 6 102 -5
29JAN26 87.50 C 1.41 1.41 0.77 0.92 -0.76 46 71 118 -35
29JAN26 90.00 C 0.53 0.53 0.50 0.43 -0.53 45 21 233 -21
29JAN26 92.50 C 0.00 0.00 0.00 0.21 -0.31 46 0 107 0
29JAN26 95.00 C 0.08 0.08 0.08 0.08 -0.18 45 1 1,047 -1
29JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.09 45 0 200 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 108 0
29JAN26 102.50 C 0.01 0.02 0.01 0.01 -0.01 50 4 47 -2
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 31.78 -1.55 108 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.17 -2.27 95 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.66 -1.52 87 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.87 -1.96 70 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.22 -2.26 58 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.11 -1.90 62 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.69 -2.00 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.19 -2.13 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.18 -1.92 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.15 -1.81 48 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 7.89 -2.01 42 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 6.69 -1.43 46 0 29 0
26FEB26 82.50 C 5.65 5.65 5.02 5.26 -1.30 45 35 162 +20
26FEB26 85.00 C 4.51 4.51 3.90 4.05 -1.14 44 3 66 -1
26FEB26 87.50 C 3.31 3.31 3.30 3.10 -1.00 44 21 107 -1
26FEB26 90.00 C 2.31 2.31 2.31 2.30 -0.84 44 1 41 0
26FEB26 92.50 C 1.56 1.56 1.56 1.70 -0.67 44 4 92 0
26FEB26 95.00 C 1.75 1.75 1.15 1.23 -0.53 44 15 65 +9
26FEB26 97.50 C 0.93 0.93 0.93 0.87 -0.41 44 20 26 0
26FEB26 100.00 C 0.61 0.61 0.58 0.62 -0.30 44 6 53 -2
26FEB26 102.50 C 0.47 0.47 0.47 0.43 -0.22 44 20 30 +5
26FEB26 105.00 C 0.00 0.00 0.00 0.29 -0.17 44 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.19 -0.13 44 0 16 0
26FEB26 110.00 C 0.00 0.00 0.00 0.13 -0.08 44 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 -0.06 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 31 0
30MAR26 30.00 C 0.00 0.00 0.00 54.40 -1.51 160 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 53.25 -1.68 149 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 52.36 -1.17 149 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.22 -1.72 139 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 49.91 -2.00 122 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 48.81 -2.11 114 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 48.25 -1.89 128 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.46 -1.67 131 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.83 -2.35 104 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 44.60 -2.27 88 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.90 -2.01 101 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.69 -2.30 87 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.25 -1.72 106 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.30 -1.65 105 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.54 -1.74 108 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.34 -1.69 99 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.34 -2.06 96 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.24 -2.86 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.53 -2.57 56 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 35.52 -1.61 91 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 33.89 -2.26 71 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 31.78 -1.96 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.46 -1.98 73 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.99 -1.81 67 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.35 -2.11 58 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.05 -1.43 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.92 -1.92 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.75 -1.24 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.55 -1.89 50 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 13.76 -1.78 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.31 -2.31 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.00 -1.29 46 0 2 0
30MAR26 80.00 C 8.90 8.90 8.90 8.49 -1.30 46 2 17 0
30MAR26 82.50 C 0.00 0.00 0.00 7.49 -0.94 48 0 60 0
30MAR26 85.00 C 6.50 6.50 6.50 6.29 -1.30 47 1 63 +1
30MAR26 87.50 C 0.00 0.00 0.00 5.27 -1.18 47 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 4.38 -1.07 47 0 48 0
30MAR26 92.50 C 3.92 3.92 3.92 3.62 -0.98 47 1 81 0
30MAR26 95.00 C 0.00 0.00 0.00 2.99 -0.85 47 0 16 0
30MAR26 97.50 C 0.00 0.00 0.00 2.47 -0.72 47 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.02 -0.61 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 1.64 -0.52 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.32 -0.44 47 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 1.03 -0.36 47 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 0.82 -0.31 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.65 -0.26 47 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.51 -0.22 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.41 -0.17 47 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.32 -0.14 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.25 -0.12 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.20 -0.09 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.15 -0.08 46 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 32.23 -1.73 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.79 -1.77 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.99 -2.25 54 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.84 -2.14 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.86 -1.84 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.71 -1.83 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.25 -2.27 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.75 -1.83 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.63 -1.24 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.01 -1.98 48 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.05 -2.32 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.72 -1.48 45 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 9.01 -1.43 48 0 45 0
29APR26 85.00 C 7.61 7.61 7.61 7.82 -1.34 48 15 30 0
29APR26 87.50 C 6.61 6.61 6.61 6.80 -1.25 48 15 30 -15
29APR26 90.00 C 0.00 0.00 0.00 5.89 -1.16 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.10 -1.06 48 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 4.38 -0.97 48 0 50 0
29APR26 97.50 C 0.00 0.00 0.00 3.75 -0.87 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 3.19 -0.80 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.72 -0.71 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.30 -0.64 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.89 -0.55 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.59 -0.49 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.34 -0.43 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.34 -2.43 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.18 -1.51 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.70 -2.40 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.75 -2.46 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.86 -2.04 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.47 -2.46 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.27 -2.06 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.51 -1.78 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.03 -2.14 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.92 -1.99 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.28 -1.96 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.48 -1.73 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.08 -1.72 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.27 -0.82 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.47 -1.23 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.49 -2.49 46 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.00 -0.74 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 11.66 -0.86 49 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 10.55 -1.41 49 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 9.52 -1.35 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.61 -1.26 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.78 -1.18 49 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 7.00 -1.13 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.28 -1.07 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.63 -0.99 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 5.04 -0.92 49 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 4.51 -0.86 49 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 4.02 -0.80 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 3.49 -0.84 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 3.11 -0.77 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.77 -0.71 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 2.46 -0.66 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.19 -0.52 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.95 -0.47 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.73 -0.44 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.54 -0.40 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.36 -0.37 48 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 34.19 -2.08 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.92 -2.21 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.90 -2.05 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.02 -2.01 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.03 -2.18 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.32 -2.13 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.69 -2.07 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.32 -1.83 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.65 -1.97 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.44 -1.75 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 17.14 -1.72 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.88 -1.67 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.79 -1.73 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.95 -1.43 51 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 12.93 -1.42 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.01 -1.36 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.17 -1.28 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.38 -1.22 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.61 -1.18 51 0 0 0
29SEP26 100.00 C 8.96 8.96 8.96 8.90 -1.12 50 1 2 +1
29SEP26 102.50 C 0.00 0.00 0.00 8.23 -1.07 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.39 -1.24 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.83 -0.94 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.32 -0.89 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.84 -0.84 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.39 -0.81 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.98 -0.76 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.60 -0.72 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.25 -0.68 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.93 -0.64 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.63 -0.61 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.35 -0.58 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.40 -2.06 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.40 -2.37 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.60 -2.16 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.19 -1.52 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.12 -1.98 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.71 -1.90 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.36 -1.37 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.81 -1.40 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 22.53 -1.30 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.23 -1.31 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.82 -1.68 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.69 -1.58 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.70 -1.41 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.55 -1.63 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.69 -1.27 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.77 -1.37 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 13.82 -1.39 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.01 -1.33 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.27 -1.23 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.57 -1.15 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.87 -1.11 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.22 -1.06 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.60 -1.02 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.02 -0.98 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.48 -0.94 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.97 -0.90 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.49 -0.86 51 0 100 0
TOTAL CALL 279 6,485 -60
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 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 87 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29JAN26 70.00 P 0.09 0.09 0.09 0.02 +0.01 47 2 131 +2
29JAN26 72.50 P 0.14 0.14 0.14 0.06 +0.02 46 4 332 -2
29JAN26 75.00 P 0.23 0.25 0.23 0.19 +0.07 46 3 180 +2
29JAN26 77.50 P 0.38 0.62 0.38 0.50 +0.19 46 29 193 +27
29JAN26 80.00 P 0.67 1.21 0.65 1.06 +0.35 45 79 1,151 +11
29JAN26 82.50 P 1.24 2.19 1.24 1.97 +0.65 44 23 155 -20
29JAN26 85.00 P 2.90 3.46 2.90 3.43 +1.10 46 8 129 -6
29JAN26 87.50 P 0.00 0.00 0.00 5.14 +1.44 45 0 117 0
29JAN26 90.00 P 0.00 0.00 0.00 7.20 +1.77 46 0 104 0
29JAN26 92.50 P 0.00 0.00 0.00 9.74 +2.25 58 0 112 0
29JAN26 95.00 P 0.00 0.00 0.00 11.85 +2.00 46 0 18 0
29JAN26 97.50 P 0.00 0.00 0.00 14.31 +2.09 46 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 16.80 +2.13 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.30 +2.15 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.36 +2.71 107 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.30 +2.15 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.80 +1.77 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.30 +2.15 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.80 +2.15 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 34.66 +2.51 132 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 37.32 +2.67 148 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 39.30 +2.15 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 42.23 +2.58 155 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 44.30 +2.15 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 47.06 +2.41 153 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.08 +0.03 44 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.16 +0.05 44 0 32 0
26FEB26 67.50 P 0.00 0.00 0.00 0.31 +0.10 44 0 38 0
26FEB26 70.00 P 0.00 0.00 0.00 0.56 +0.17 44 0 45 0
26FEB26 72.50 P 1.03 1.04 1.02 0.93 +0.25 44 8 161 +7
26FEB26 75.00 P 0.00 0.00 0.00 1.47 +0.37 44 0 162 0
26FEB26 77.50 P 1.73 2.02 1.73 2.11 +0.45 43 3 228 +2
26FEB26 80.00 P 2.40 3.10 2.40 2.98 +0.57 43 18 127 +3
26FEB26 82.50 P 3.67 4.27 3.67 4.08 +0.76 42 9 24 -3
26FEB26 85.00 P 5.05 5.60 5.05 5.38 +0.93 42 19 56 +5
26FEB26 87.50 P 6.70 6.70 6.70 7.31 +1.51 46 1 215 +1
26FEB26 90.00 P 0.00 0.00 0.00 9.10 +1.68 46 0 42 0
26FEB26 92.50 P 0.00 0.00 0.00 10.91 +1.42 46 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 12.41 +0.95 38 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 14.50 +1.22 35 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 17.21 +2.03 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.54 +2.02 44 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.36 +2.63 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.42 +1.60 47 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.11 +2.08 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.30 +2.13 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.50 +2.17 74 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.66 +2.51 69 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 46 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR26 55.00 P 0.31 0.31 0.31 0.10 +0.02 47 3 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.18 +0.03 47 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.31 +0.06 47 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.50 +0.09 47 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.80 +0.16 47 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 1.19 +0.20 47 0 24 0
30MAR26 70.00 P 1.64 1.77 1.64 1.70 +0.29 47 6 147 +6
30MAR26 72.50 P 0.00 0.00 0.00 2.35 +0.40 47 0 106 0
30MAR26 75.00 P 0.00 0.00 0.00 3.07 +0.50 47 0 616 0
30MAR26 77.50 P 3.65 3.65 3.65 3.93 +0.59 46 1 115 +1
30MAR26 80.00 P 0.00 0.00 0.00 4.94 +0.69 46 0 86 0
30MAR26 82.50 P 0.00 0.00 0.00 6.08 +0.79 46 0 193 0
30MAR26 85.00 P 7.10 7.10 7.10 7.39 +0.89 45 2 526 +2
30MAR26 87.50 P 0.00 0.00 0.00 8.88 +1.02 45 0 100 0
30MAR26 90.00 P 0.00 0.00 0.00 10.37 +0.92 44 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 12.09 +0.99 44 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 13.89 +0.56 43 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 15.79 +0.55 42 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 17.80 +0.54 41 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 19.86 +1.22 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.71 +1.16 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.44 +1.46 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.11 +1.07 44 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 29.53 +2.01 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.50 +2.17 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.66 +2.31 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.32 +2.60 58 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.32 +2.09 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.23 +1.93 61 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.30 +1.48 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 47.06 +2.41 62 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.18 +0.03 47 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.46 +0.07 47 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.69 +0.10 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.00 +0.13 47 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.43 +0.20 47 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 1.97 +0.24 47 0 0 0
29APR26 70.00 P 2.59 2.59 2.59 2.61 +0.33 47 1 5 +1
29APR26 72.50 P 0.00 0.00 0.00 3.34 +0.43 47 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 4.13 +0.49 47 0 517 0
29APR26 77.50 P 5.11 5.11 5.11 5.09 +0.60 47 15 25 +13
29APR26 80.00 P 0.00 0.00 0.00 6.15 +0.68 46 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 7.35 +0.77 46 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 8.70 +0.88 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 10.19 +1.01 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 11.78 +1.08 46 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 13.21 +0.90 44 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.30 +1.25 46 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 17.83 +1.35 50 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 19.27 +1.58 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.23 +0.85 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 22.74 +1.06 41 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.83 +1.04 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.79 +1.75 46 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.16 +1.85 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 +0.03 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.33 +0.03 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.45 +0.04 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.66 +0.06 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.94 +0.09 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.28 +0.13 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.68 +0.13 48 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 2.21 +0.20 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.88 +0.33 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.57 +0.30 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.33 +0.39 48 0 102 0
29JUN26 72.50 P 0.00 0.00 0.00 5.19 +0.44 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.13 +0.49 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.19 +0.59 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.35 +0.66 47 0 254 0
29JUN26 82.50 P 9.44 9.80 9.44 9.63 +0.75 48 6 19 +6
29JUN26 85.00 P 10.80 10.80 10.80 10.99 +0.87 47 2 37 +2
29JUN26 87.50 P 0.00 0.00 0.00 12.47 +0.91 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.05 +1.04 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 15.69 +1.06 47 0 0 0
29JUN26 95.00 P 17.50 17.50 17.50 17.50 +1.20 48 1 34 -1
29JUN26 97.50 P 0.00 0.00 0.00 18.81 +0.77 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.70 +0.93 46 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.47 +0.98 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.77 +1.06 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.66 +0.93 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.64 +1.09 44 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.19 +1.41 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.63 +1.74 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.92 +1.81 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.52 +1.32 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.92 +1.17 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.32 +1.29 45 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.23 +2.09 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.32 +1.92 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.67 +0.14 50 0 2 0
29SEP26 55.00 P 2.29 2.29 2.29 2.10 +0.14 50 2 2 +2
29SEP26 57.50 P 0.00 0.00 0.00 2.67 +0.20 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.26 +0.22 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.99 +0.28 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.79 +0.35 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.62 +0.38 49 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.51 +0.41 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.51 +0.49 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.57 +0.54 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 9.73 +0.61 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.95 +0.66 49 0 108 0
29SEP26 82.50 P 12.22 12.22 12.22 12.29 +0.74 49 2 2 +2
29SEP26 85.00 P 0.00 0.00 0.00 13.67 +0.79 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 15.16 +0.85 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.72 +1.04 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.35 +0.98 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.18 +1.17 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 21.91 +1.15 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.74 +1.22 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.59 +1.25 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.49 +1.30 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.42 +1.35 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.42 +1.44 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.42 +1.44 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.48 +1.50 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.74 +1.73 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.63 +1.55 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.81 +1.63 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.98 +1.47 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.17 +1.52 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.40 +1.63 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.64 +0.21 50 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 3.23 +0.12 50 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 3.89 +0.28 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.64 +0.29 50 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 5.58 +0.48 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.41 +0.39 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.33 +0.42 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.32 +0.48 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.53 +0.65 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.69 +0.75 50 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 11.88 +0.77 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.18 +0.84 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.55 +0.89 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.76 +0.76 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 17.28 +0.84 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.84 +0.88 49 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 20.47 +0.95 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.27 +1.06 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.98 +1.15 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.79 +1.20 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.63 +1.29 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.47 +1.31 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.37 +1.35 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.31 +1.40 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.38 +1.46 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.29 +1.51 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.34 +1.56 50 0 0 0
TOTAL PUT 247 11,090 +63
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$ 112.40
23JAN26 90.00 C 0.00 0.00 0.00 22.61 +0.17 137 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 20.11 +0.19 123 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 17.61 +0.20 109 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 15.11 +0.28 95 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 12.63 +0.20 83 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 10.13 +0.05 68 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 7.66 +0.12 56 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 5.17 +0.03 41 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 2.95 -0.08 35 0 0 0
23JAN26 112.50 C 1.73 1.90 1.35 1.33 -0.16 33 20 28 -2
23JAN26 115.00 C 0.70 0.88 0.54 0.44 -0.14 32 122 247 +54
23JAN26 117.50 C 0.25 0.33 0.17 0.11 -0.07 33 184 517 -56
23JAN26 120.00 C 0.15 0.15 0.10 0.02 -0.02 33 79 650 +8
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
23JAN26 125.00 C 0.04 0.04 0.04 0.01 0.00 46 30 179 0
23JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
23JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
23JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
23JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
23JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
23JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 32.54 -0.73 100 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 30.04 +0.17 92 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 27.55 +0.18 85 0 150 0
29JAN26 87.50 C 0.00 0.00 0.00 25.05 -0.19 77 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.77 +0.29 87 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 20.11 +0.19 67 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 17.61 +0.20 60 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.11 +0.21 52 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 12.75 +0.32 51 0 930 0
29JAN26 102.50 C 10.80 10.80 10.80 10.29 +0.18 44 2 47 0
29JAN26 105.00 C 0.00 0.00 0.00 7.88 +0.28 38 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 5.63 +0.02 34 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 3.70 -0.01 32 0 1,179 0
29JAN26 112.50 C 2.52 2.80 2.21 2.21 -0.01 31 203 1,267 +22
29JAN26 115.00 C 1.35 1.62 1.12 1.18 -0.04 31 791 3,733 +59
29JAN26 117.50 C 0.75 0.90 0.62 0.56 -0.04 30 268 2,818 +103
29JAN26 120.00 C 0.49 0.51 0.33 0.24 -0.02 30 260 3,553 +2
29JAN26 122.50 C 0.22 0.22 0.21 0.09 -0.01 30 25 1,304 +15
29JAN26 125.00 C 0.18 0.18 0.17 0.03 -0.01 30 52 3,829 +15
29JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 2,893 0
29JAN26 130.00 C 0.10 0.10 0.08 0.01 0.00 35 100 1,311 +21
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 983 0
29JAN26 135.00 C 0.07 0.07 0.07 0.01 0.00 43 10 681 -10
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 651 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 807 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 90 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 93 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 101 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 103 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 109 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 111 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 114 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 116 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 118 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 121 0 410 0
30JAN26 90.00 C 0.00 0.00 0.00 22.77 +0.27 82 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 20.20 -0.08 70 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 17.71 +0.18 62 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 15.20 +0.30 54 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 12.75 -0.04 48 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 10.29 +0.09 41 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 7.94 +0.04 37 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 5.72 +0.11 33 0 30 0
30JAN26 110.00 C 4.37 4.37 4.37 3.82 -0.02 32 15 15 +15
30JAN26 112.50 C 2.78 2.92 2.78 2.34 -0.05 31 30 36 +15
30JAN26 115.00 C 1.69 1.80 1.51 1.30 -0.07 31 99 55 +52
30JAN26 117.50 C 0.81 1.01 0.73 0.65 -0.06 31 74 65 +55
30JAN26 120.00 C 0.44 0.59 0.44 0.29 -0.04 30 29 60 +29
30JAN26 122.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30JAN26 125.00 C 0.17 0.17 0.17 0.05 -0.01 31 1 9 +1
30JAN26 127.50 C 0.00 0.00 0.00 0.02 0.00 32 0 3 0
30JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 32.74 -0.53 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 30.22 -0.52 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.79 +0.42 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 25.34 +0.10 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.91 -0.17 41 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.48 +0.20 39 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 17.81 -0.45 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.44 +0.06 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 13.56 +0.33 35 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.34 +0.22 33 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 9.28 +0.45 31 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.43 +0.12 31 0 170 0
26FEB26 110.00 C 6.23 6.23 6.23 5.80 +0.07 30 15 322 0
26FEB26 112.50 C 0.00 0.00 0.00 4.43 +0.08 30 0 1,922 0
26FEB26 115.00 C 3.75 3.75 3.75 3.29 -0.03 30 34 3,733 -34
26FEB26 117.50 C 2.42 2.42 2.42 2.38 -0.04 29 1 1,868 0
26FEB26 120.00 C 1.80 2.22 1.78 1.68 -0.04 29 144 1,475 +33
26FEB26 122.50 C 1.62 1.62 1.36 1.15 -0.04 29 22 719 +20
26FEB26 125.00 C 1.10 1.30 1.04 0.77 -0.03 29 81 4,607 +24
26FEB26 127.50 C 1.03 1.03 1.00 0.50 -0.03 29 7 3,667 0
26FEB26 130.00 C 0.72 0.80 0.65 0.32 -0.02 29 40 875 +21
26FEB26 132.50 C 0.61 0.61 0.61 0.20 -0.01 29 8 709 +8
26FEB26 135.00 C 0.49 0.49 0.49 0.12 -0.01 29 8 895 0
26FEB26 137.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,304 0
26FEB26 140.00 C 0.37 0.37 0.37 0.05 0.00 30 50 1,105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 0.00 30 0 572 0
26FEB26 145.00 C 0.00 0.00 0.00 0.02 0.00 30 0 177 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 260 0
26FEB26 152.50 C 0.18 0.18 0.18 0.01 0.00 33 30 361 +30
30MAR26 55.00 C 0.00 0.00 0.00 57.92 +0.31 81 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 55.38 -0.15 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.81 +0.17 62 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 50.47 +0.33 68 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.09 -0.01 69 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 45.72 +0.16 68 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 42.85 +0.49 47 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 40.43 +0.22 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.12 +0.07 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.55 -0.75 46 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.12 -0.15 44 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 30.76 -0.52 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.38 +0.75 43 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 25.73 +0.31 36 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.46 -0.50 36 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.22 -0.41 36 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 18.98 -0.42 35 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 16.85 +0.46 35 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 15.18 -0.06 37 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 13.19 +0.62 36 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 11.31 +0.37 34 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 9.83 +0.19 35 0 140 0
30MAR26 110.00 C 0.00 0.00 0.00 8.20 +0.11 34 0 1,500 0
30MAR26 112.50 C 0.00 0.00 0.00 7.02 -0.02 34 0 1,286 0
30MAR26 115.00 C 5.97 6.16 5.97 5.92 -0.06 34 17 8,394 +15
30MAR26 117.50 C 0.00 0.00 0.00 4.91 -0.15 34 0 1,532 0
30MAR26 120.00 C 4.55 4.55 4.55 4.03 -0.15 34 1 3,537 +1
30MAR26 122.50 C 3.93 3.95 3.51 3.29 -0.14 34 500 879 +218
30MAR26 125.00 C 3.16 3.33 2.99 2.66 -0.13 34 527 5,863 +115
30MAR26 127.50 C 2.93 2.96 2.74 2.13 -0.13 34 61 1,533 +3
30MAR26 130.00 C 2.49 2.53 2.30 1.69 -0.12 34 51 4,094 +35
30MAR26 132.50 C 2.17 2.17 2.10 1.34 -0.10 34 18 931 -3
30MAR26 135.00 C 1.93 1.93 1.67 1.05 -0.09 34 21 1,903 -9
30MAR26 137.50 C 1.45 1.45 1.45 0.81 -0.09 34 1 849 0
30MAR26 140.00 C 1.45 1.45 1.36 0.63 -0.07 34 7 10,131 +2
30MAR26 142.50 C 1.12 1.12 1.12 0.48 -0.06 34 32 329 +32
30MAR26 145.00 C 1.04 1.05 0.95 0.37 -0.05 34 65 1,064 -65
30MAR26 147.50 C 0.00 0.00 0.00 0.28 -0.04 34 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 6,444 0
30MAR26 152.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 436 0
30MAR26 155.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 363 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 185 0
30MAR26 170.00 C 0.42 0.42 0.42 0.02 -0.01 34 6 362 0
30MAR26 172.50 C 0.38 0.38 0.38 0.01 -0.01 33 32 224 +32
30MAR26 175.00 C 0.35 0.37 0.35 0.01 0.00 34 35 145 +35
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 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 45 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 0.10 0.10 0.10 0.01 0.00 51 10 89 +10
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 54 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 58 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 62 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 24.16 +0.20 43 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 21.24 -0.63 35 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.11 -0.29 35 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.08 -0.53 35 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.18 -0.06 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 13.39 -0.48 35 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 11.74 -0.06 35 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 10.51 +0.19 36 0 662 0
29APR26 110.00 C 9.15 9.16 9.15 9.02 +0.10 36 60 825 +60
29APR26 112.50 C 8.12 8.12 8.12 7.82 +0.05 36 10 195 0
29APR26 115.00 C 7.28 7.28 7.28 6.72 -0.04 36 6 354 +1
29APR26 117.50 C 6.23 6.23 6.23 5.70 -0.12 35 40 329 +40
29APR26 120.00 C 0.00 0.00 0.00 4.85 -0.11 35 0 275 0
29APR26 122.50 C 0.00 0.00 0.00 4.06 -0.12 35 0 75 0
29APR26 125.00 C 4.23 4.23 4.23 3.42 -0.10 35 9 201 0
29APR26 127.50 C 0.00 0.00 0.00 2.84 -0.11 35 0 796 0
29APR26 130.00 C 0.00 0.00 0.00 2.36 -0.10 35 0 24 0
29APR26 132.50 C 0.00 0.00 0.00 1.95 -0.09 35 0 108 0
29APR26 135.00 C 2.50 2.50 2.50 1.60 -0.09 35 1 30 0
29APR26 137.50 C 0.00 0.00 0.00 1.32 -0.07 35 0 60 0
29APR26 140.00 C 0.00 0.00 0.00 1.07 -0.08 35 0 83 0
29JUN26 55.00 C 0.00 0.00 0.00 58.24 +0.24 77 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.93 +0.40 76 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.91 -0.75 58 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.55 +0.10 59 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.09 -0.01 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.89 -0.12 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.18 -0.16 51 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.11 +0.84 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.30 -0.66 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.82 -0.48 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.45 -0.18 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.22 -0.06 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.18 -0.10 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.57 +0.46 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.88 +0.07 41 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.79 +0.29 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.47 -0.34 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 18.98 +0.01 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.82 -0.39 37 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 15.14 -0.46 36 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 13.68 +0.16 36 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 12.38 +0.19 36 0 814 0
29JUN26 110.00 C 11.10 11.38 11.10 11.04 +0.13 36 30 1,563 +26
29JUN26 112.50 C 10.01 10.01 10.01 9.96 +0.09 36 15 3,803 0
29JUN26 115.00 C 0.00 0.00 0.00 9.03 +0.19 37 0 1,717 0
29JUN26 117.50 C 0.00 0.00 0.00 8.13 +0.13 37 0 678 0
29JUN26 120.00 C 7.67 7.67 7.67 7.26 -0.05 37 15 1,814 +15
29JUN26 122.50 C 6.89 6.89 6.73 6.48 -0.06 37 102 406 -83
29JUN26 125.00 C 6.39 6.39 6.39 5.75 -0.06 37 20 4,127 -20
29JUN26 127.50 C 5.72 5.81 5.39 5.09 -0.05 37 75 571 +30
29JUN26 130.00 C 5.27 5.27 5.27 4.52 -0.06 37 20 1,921 0
29JUN26 132.50 C 4.82 4.82 4.58 3.95 -0.06 37 150 298 -8
29JUN26 135.00 C 0.00 0.00 0.00 3.52 -0.05 37 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 3.09 -0.05 37 0 225 0
29JUN26 140.00 C 0.00 0.00 0.00 2.70 -0.05 37 0 296 0
29JUN26 142.50 C 0.00 0.00 0.00 2.39 -0.05 37 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 2.08 -0.05 37 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 1.82 -0.04 37 0 224 0
29JUN26 150.00 C 2.52 2.52 2.52 1.60 -0.04 37 25 387 0
29JUN26 152.50 C 0.00 0.00 0.00 1.39 -0.04 37 0 336 0
29JUN26 155.00 C 0.00 0.00 0.00 1.21 -0.03 37 0 268 0
29JUN26 157.50 C 2.07 2.07 2.07 1.06 -0.03 36 1 302 0
29JUN26 160.00 C 0.00 0.00 0.00 0.91 -0.04 36 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 0.79 -0.03 36 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 0.70 -0.02 36 0 1,638 0
29JUN26 167.50 C 0.00 0.00 0.00 0.60 -0.02 36 0 64 0
29JUN26 170.00 C 0.00 0.00 0.00 0.51 -0.02 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.39 -0.02 36 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.25 -0.01 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 58.24 +0.24 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.93 +0.03 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.37 -0.29 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.55 +0.10 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.44 +0.34 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.24 +0.23 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.19 -0.68 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.11 +0.47 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.80 -0.16 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.18 -0.34 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.25 +0.25 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.92 +0.40 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.36 +0.04 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.71 +1.01 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.89 +0.87 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.66 +0.45 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.94 +1.22 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.14 -0.17 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.80 +0.57 39 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 17.78 +0.52 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 16.99 +0.27 38 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 15.27 +0.13 37 0 826 0
29SEP26 110.00 C 14.12 14.14 14.07 14.07 +0.01 37 88 1,399 +88
29SEP26 112.50 C 0.00 0.00 0.00 13.03 0.00 37 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 12.08 -0.01 37 500 1,002 +500
29SEP26 117.50 C 0.00 0.00 0.00 11.20 -0.02 37 0 1,438 0
29SEP26 120.00 C 0.00 0.00 0.00 10.40 -0.03 37 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 9.63 -0.05 38 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 8.84 -0.06 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 8.14 -0.06 37 0 130 0
29SEP26 130.00 C 0.00 0.00 0.00 7.44 -0.06 37 0 323 0
29SEP26 132.50 C 0.00 0.00 0.00 6.80 -0.06 37 0 308 0
29SEP26 135.00 C 0.00 0.00 0.00 6.26 -0.06 37 0 347 0
29SEP26 137.50 C 6.31 6.31 6.31 5.72 -0.05 37 17 267 0
29SEP26 140.00 C 0.00 0.00 0.00 5.18 -0.05 37 0 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 4.63 -0.19 37 0 55 0
29SEP26 145.00 C 5.41 5.41 5.41 4.24 -0.18 37 25 261 +25
29SEP26 147.50 C 0.00 0.00 0.00 3.96 -0.05 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 3.60 +0.06 37 0 166 0
29SEP26 152.50 C 0.00 0.00 0.00 3.31 -0.04 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.92 -0.05 37 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 2.64 -0.04 37 0 13 0
29SEP26 160.00 C 3.65 3.65 3.65 2.40 -0.04 37 4 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.20 -0.11 37 0 120 0
29SEP26 165.00 C 3.25 3.25 3.25 2.00 -0.04 37 3 111 0
29SEP26 167.50 C 0.00 0.00 0.00 1.80 -0.04 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.64 -0.03 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.50 -0.03 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.36 -0.03 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.23 -0.03 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.10 -0.03 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.01 -0.03 37 0 56 0
29SEP26 185.00 C 2.20 2.29 2.20 0.95 0.00 37 26 41 +22
30DEC26 55.00 C 0.00 0.00 0.00 58.24 +0.24 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.93 +0.03 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.37 -0.29 51 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 50.55 +0.10 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.73 +0.63 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.24 +0.19 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.75 -0.28 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.54 -0.23 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.35 +0.20 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.03 -0.42 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.07 +0.06 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.14 +0.30 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.88 +0.25 40 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 29.98 +0.52 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.97 +0.95 38 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 26.62 +0.83 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.83 +0.66 38 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 23.23 +0.38 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.68 +0.53 37 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 20.57 +0.43 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.35 +0.59 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.31 -0.51 36 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 16.76 +0.07 37 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 15.78 +0.10 37 0 257 0
30DEC26 115.00 C 14.89 14.89 14.76 14.79 +0.06 37 2 78 -2
30DEC26 117.50 C 0.00 0.00 0.00 13.90 +0.06 37 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 13.06 +0.05 37 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 12.29 +0.04 38 0 26 0
30DEC26 125.00 C 12.00 12.00 12.00 11.48 +0.03 38 1 232 0
30DEC26 127.50 C 0.00 0.00 0.00 10.71 -0.05 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.03 -0.05 38 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 9.34 -0.05 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 8.66 -0.05 37 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 8.08 -0.05 37 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 7.56 -0.05 37 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 6.83 -0.25 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.31 -0.25 37 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.05 -0.05 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.66 -0.05 37 0 14 0
30DEC26 152.50 C 0.00 0.00 0.00 5.27 -0.05 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.87 -0.05 37 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 4.50 -0.04 37 0 0 0
30DEC26 160.00 C 5.58 5.58 5.58 4.09 -0.17 37 2 6 +2
30DEC26 162.50 C 0.00 0.00 0.00 3.81 -0.16 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.54 -0.04 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.26 -0.04 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.02 -0.04 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 2.83 -0.03 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.63 -0.04 37 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 2.44 -0.04 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.24 -0.04 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.07 -0.03 37 0 0 0
30DEC26 185.00 C 3.50 3.74 3.50 1.94 -0.09 37 26 33 +11
TOTAL CALL 5,491 167,145 +1,628
23JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
23JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
23JAN26 102.50 P 0.04 0.04 0.04 0.01 0.00 42 10 10 +10
23JAN26 105.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 8 0
23JAN26 107.50 P 0.00 0.00 0.00 0.10 -0.08 33 0 292 0
23JAN26 110.00 P 0.40 0.40 0.35 0.44 -0.18 32 50 209 +23
23JAN26 112.50 P 1.16 1.40 0.83 1.33 -0.24 31 91 382 -17
23JAN26 115.00 P 2.44 3.10 2.06 2.92 -0.29 29 40 284 -11
23JAN26 117.50 P 4.20 4.20 4.20 5.18 -0.12 32 15 218 0
23JAN26 120.00 P 0.00 0.00 0.00 7.61 -0.11 34 0 1,536 0
23JAN26 122.50 P 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 12.60 -0.10 0 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 15.10 -0.10 0 0 0 0
23JAN26 130.00 P 0.00 0.00 0.00 17.60 -0.10 0 0 0 0
23JAN26 132.50 P 0.00 0.00 0.00 20.10 -0.71 0 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 22.60 -0.16 0 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 25.10 -0.10 0 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 27.60 -0.10 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 490 0
29JAN26 97.50 P 0.08 0.08 0.08 0.01 0.00 35 90 293 -44
29JAN26 100.00 P 0.12 0.12 0.11 0.02 0.00 32 20 1,207 0
29JAN26 102.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 1,827 0
29JAN26 105.00 P 0.25 0.25 0.20 0.18 -0.04 30 15 2,909 -3
29JAN26 107.50 P 0.48 0.53 0.40 0.51 -0.07 30 168 2,245 -8
29JAN26 110.00 P 1.05 1.12 0.75 1.09 -0.09 30 147 3,259 +11
29JAN26 112.50 P 1.88 2.10 1.53 2.10 -0.15 29 430 5,450 -17
29JAN26 115.00 P 3.46 3.64 2.84 3.57 -0.25 28 35 4,885 -1
29JAN26 117.50 P 0.00 0.00 0.00 5.41 -0.35 26 0 2,940 0
29JAN26 120.00 P 7.51 7.51 7.00 7.77 -0.12 30 47 1,812 -47
29JAN26 122.50 P 0.00 0.00 0.00 10.34 +0.09 40 0 1,987 0
29JAN26 125.00 P 0.00 0.00 0.00 12.60 -0.10 0 0 5,964 0
29JAN26 127.50 P 0.00 0.00 0.00 15.10 -0.10 0 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 17.60 -0.63 0 0 823 0
29JAN26 132.50 P 0.00 0.00 0.00 20.10 -0.71 0 0 514 0
29JAN26 135.00 P 0.00 0.00 0.00 22.60 -0.16 0 0 325 0
29JAN26 137.50 P 0.00 0.00 0.00 25.10 -0.86 0 0 306 0
29JAN26 140.00 P 0.00 0.00 0.00 27.60 -0.93 0 0 68 0
29JAN26 142.50 P 0.00 0.00 0.00 30.10 -1.01 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 32.60 -1.08 0 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 35.10 -0.98 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 37.60 -0.10 0 0 0 0
29JAN26 152.50 P 39.50 39.70 39.50 40.10 -0.10 0 10 0 0
29JAN26 155.00 P 0.00 0.00 0.00 42.60 -0.10 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 45.10 -0.10 0 0 0 0
29JAN26 160.00 P 46.50 46.50 46.50 47.60 -0.10 0 10 0 0
29JAN26 162.50 P 0.00 0.00 0.00 50.10 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 52.60 -0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 55.10 -0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.60 -0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 60.10 -0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 62.60 -0.96 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 65.10 -0.40 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 67.60 -0.10 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 70.10 -0.10 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 72.60 -0.10 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 75.10 -0.38 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 77.60 -0.10 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 80.10 -0.41 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 82.60 -0.10 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 85.10 -0.10 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 87.60 -1.15 0 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
30JAN26 107.50 P 0.43 0.55 0.43 0.57 -0.10 30 55 57 +55
30JAN26 110.00 P 1.00 1.12 0.94 1.19 -0.15 30 22 67 +7
30JAN26 112.50 P 2.02 2.21 1.88 2.22 -0.16 29 125 177 +102
30JAN26 115.00 P 3.44 3.44 3.44 3.67 -0.15 28 12 12 +12
30JAN26 117.50 P 0.00 0.00 0.00 5.49 -0.38 27 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 7.82 -0.31 30 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 10.34 -0.25 38 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 12.98 -0.11 49 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 15.55 +0.35 58 0 0 0
30JAN26 130.00 P 0.00 0.00 0.00 17.60 -0.63 0 0 0 0
30JAN26 132.50 P 0.00 0.00 0.00 20.10 -0.71 0 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 22.60 -0.16 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
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 0.01 -0.01 29 0 723 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 0.00 30 0 943 0
26FEB26 92.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 711 0
26FEB26 95.00 P 0.27 0.27 0.27 0.13 -0.02 29 3 1,866 +2
26FEB26 97.50 P 0.00 0.00 0.00 0.26 -0.03 29 0 854 0
26FEB26 100.00 P 0.60 0.60 0.60 0.48 -0.04 29 1 2,355 -1
26FEB26 102.50 P 0.82 0.90 0.79 0.83 -0.06 29 68 2,055 +48
26FEB26 105.00 P 1.25 1.35 1.13 1.34 -0.07 29 185 3,248 -10
26FEB26 107.50 P 1.92 2.02 1.69 1.95 -0.17 28 39 2,211 +12
26FEB26 110.00 P 2.80 2.92 2.59 2.84 -0.18 28 81 3,093 +80
26FEB26 112.50 P 3.66 3.66 3.66 3.96 -0.22 28 5 3,749 +3
26FEB26 115.00 P 0.00 0.00 0.00 5.35 -0.31 28 0 8,353 0
26FEB26 117.50 P 0.00 0.00 0.00 6.90 -0.47 27 0 1,431 0
26FEB26 120.00 P 8.88 8.88 8.88 8.90 -0.35 28 4 906 0
26FEB26 122.50 P 0.00 0.00 0.00 11.28 +0.14 32 0 950 0
26FEB26 125.00 P 0.00 0.00 0.00 12.98 -0.13 27 0 513 0
26FEB26 127.50 P 0.00 0.00 0.00 15.55 -0.19 32 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 17.85 -0.38 32 0 160 0
26FEB26 132.50 P 0.00 0.00 0.00 20.13 -0.68 29 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.63 -0.50 31 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.15 -0.81 35 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 27.60 -0.93 0 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 30.10 -1.01 0 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 32.60 -1.08 0 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 35.10 -0.98 0 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 37.60 -0.43 0 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 40.10 -0.10 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 155 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 35 0 289 0
30MAR26 80.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 4,366 0
30MAR26 87.50 P 0.00 0.00 0.00 0.26 -0.04 34 0 755 0
30MAR26 90.00 P 0.00 0.00 0.00 0.41 -0.06 34 0 3,760 0
30MAR26 92.50 P 0.00 0.00 0.00 0.63 -0.08 34 0 658 0
30MAR26 95.00 P 1.01 1.05 1.01 0.94 -0.10 34 31 4,714 +31
30MAR26 97.50 P 1.30 1.30 1.30 1.33 -0.11 34 27 4,539 +25
30MAR26 100.00 P 1.84 1.84 1.65 1.80 -0.11 34 79 11,140 +39
30MAR26 102.50 P 2.28 2.43 2.28 2.38 -0.13 33 40 2,223 +8
30MAR26 105.00 P 3.23 3.23 2.87 3.11 -0.20 33 8 6,431 +2
30MAR26 107.50 P 4.00 4.00 3.73 4.01 -0.20 33 27 3,330 +13
30MAR26 110.00 P 5.05 5.05 5.05 5.04 -0.23 33 15 15,627 +15
30MAR26 112.50 P 0.00 0.00 0.00 6.25 -0.35 33 0 2,291 0
30MAR26 115.00 P 7.42 7.42 7.42 7.72 -0.32 33 6 9,707 +1
30MAR26 117.50 P 0.00 0.00 0.00 9.32 -0.22 34 0 3,502 0
30MAR26 120.00 P 0.00 0.00 0.00 10.85 -0.59 33 0 10,313 0
30MAR26 122.50 P 0.00 0.00 0.00 12.67 -0.56 33 0 1,384 0
30MAR26 125.00 P 0.00 0.00 0.00 14.68 -0.63 34 0 5,185 0
30MAR26 127.50 P 0.00 0.00 0.00 17.06 +0.19 37 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 19.16 -0.33 37 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 21.28 -0.11 37 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 23.60 -0.41 38 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 25.45 -0.51 34 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 27.78 -1.02 33 0 522 0
30MAR26 142.50 P 0.00 0.00 0.00 30.21 -0.90 34 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 32.61 -1.07 32 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 35.18 -0.90 37 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 37.62 -0.41 36 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 40.10 -0.62 0 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.60 -0.10 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 45.10 -0.49 0 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 47.60 -0.39 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 50.10 -0.39 0 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 52.60 -0.39 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 55.10 -0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.61 -0.50 48 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 60.10 -0.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.60 -0.96 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.10 -0.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.60 -0.62 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 70.10 -0.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.60 -0.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.10 -0.38 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.60 -0.67 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.10 -0.54 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.60 -0.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.10 -0.50 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.60 -1.15 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.60 -0.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.60 -0.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.60 -0.82 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.60 -0.59 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.60 -0.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.60 -0.60 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.60 -0.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.60 -0.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.60 -0.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.60 -0.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.60 -0.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.60 -0.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.60 -0.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.60 -0.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.60 -0.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.60 -0.58 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.60 -0.52 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.60 -0.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.60 -0.52 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.60 -0.10 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.29 -0.03 35 0 160 0
29APR26 92.50 P 0.00 0.00 0.00 1.67 -0.09 35 0 92 0
29APR26 95.00 P 2.12 2.12 2.12 2.17 -0.11 34 15 143 0
29APR26 97.50 P 0.00 0.00 0.00 2.79 -0.12 34 0 160 0
29APR26 100.00 P 0.00 0.00 0.00 3.56 -0.14 34 0 243 0
29APR26 102.50 P 4.28 4.28 4.28 4.42 -0.16 34 10 386 +10
29APR26 105.00 P 5.09 5.35 4.93 5.39 -0.16 34 125 772 +125
29APR26 107.50 P 6.27 6.41 6.27 6.53 -0.18 34 100 825 +100
29APR26 110.00 P 7.60 7.67 7.46 7.76 -0.18 34 110 2,758 +89
29APR26 112.50 P 9.31 9.31 8.97 9.19 -0.34 34 60 381 +5
29APR26 115.00 P 10.35 10.95 10.35 10.77 -0.36 34 45 529 +45
29APR26 117.50 P 0.00 0.00 0.00 12.36 -0.47 34 0 166 0
29APR26 120.00 P 0.00 0.00 0.00 14.16 -0.29 34 0 158 0
29APR26 122.50 P 0.00 0.00 0.00 15.63 -0.82 32 0 46 0
29APR26 125.00 P 18.26 18.26 18.26 17.69 -1.06 33 1 2 +1
29APR26 127.50 P 0.00 0.00 0.00 20.14 -0.65 36 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.74 -0.18 39 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 24.70 -0.40 38 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.77 +0.58 37 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.20 +0.78 39 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.47 +0.66 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 36 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 0.11 -0.01 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 23 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.37 -0.02 36 0 105 0
29JUN26 75.00 P 0.78 0.78 0.78 0.53 -0.02 37 6 187 +6
29JUN26 77.50 P 0.00 0.00 0.00 0.72 -0.03 37 0 269 0
29JUN26 80.00 P 0.00 0.00 0.00 0.99 -0.04 36 0 1,529 0
29JUN26 82.50 P 0.00 0.00 0.00 1.31 -0.05 37 0 1,906 0
29JUN26 85.00 P 0.00 0.00 0.00 1.70 -0.01 37 0 502 0
29JUN26 87.50 P 0.00 0.00 0.00 2.06 -0.09 36 0 499 0
29JUN26 90.00 P 0.00 0.00 0.00 2.56 -0.07 36 0 974 0
29JUN26 92.50 P 0.00 0.00 0.00 3.19 -0.08 36 0 619 0
29JUN26 95.00 P 3.60 3.60 3.60 3.88 -0.09 36 2 5,002 +2
29JUN26 97.50 P 4.47 4.47 4.34 4.68 -0.09 36 40 1,003 +20
29JUN26 100.00 P 5.25 5.25 5.25 5.56 -0.10 36 20 3,231 +20
29JUN26 102.50 P 6.36 6.48 6.11 6.54 -0.11 35 150 2,062 +100
29JUN26 105.00 P 7.18 7.18 7.18 7.61 -0.22 35 15 1,965 +15
29JUN26 107.50 P 8.37 8.38 8.37 8.79 -0.20 35 20 3,889 +15
29JUN26 110.00 P 9.79 10.15 9.79 10.07 -0.19 35 110 5,621 +30
29JUN26 112.50 P 11.08 11.08 11.08 11.50 -0.29 35 15 3,789 +15
29JUN26 115.00 P 0.00 0.00 0.00 13.05 -0.38 36 0 3,880 0
29JUN26 117.50 P 0.00 0.00 0.00 14.70 -0.43 36 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 16.28 -0.51 36 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 18.29 -0.28 37 0 764 0
29JUN26 125.00 P 0.00 0.00 0.00 20.05 -0.37 36 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.91 -0.53 36 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 24.30 +0.49 38 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 26.58 +0.28 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.37 -0.15 39 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 30.47 -0.55 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 32.51 +0.01 38 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 34.49 -0.99 37 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.80 +0.15 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.25 +0.02 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.66 -0.04 40 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 43.97 +0.56 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.50 -1.72 34 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.31 +0.37 38 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.20 -1.70 33 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 52.97 -0.59 38 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.52 -0.34 40 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.65 -0.53 36 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 59.93 -0.35 33 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.70 -1.18 39 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 64.57 -0.57 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.70 +0.23 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 69.79 -0.21 33 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 72.19 +0.08 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 74.82 +0.19 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 6 0
29SEP26 57.50 P 0.54 0.54 0.54 0.15 0.00 37 6 6 +6
29SEP26 60.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.31 0.00 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.44 0.00 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.58 -0.03 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.78 -0.03 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.06 -0.01 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.31 -0.08 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.74 +0.01 37 0 15 0
29SEP26 80.00 P 2.30 2.30 2.30 2.14 -0.06 37 25 65 +25
29SEP26 82.50 P 0.00 0.00 0.00 2.59 -0.12 37 0 158 0
29SEP26 85.00 P 0.00 0.00 0.00 3.10 -0.13 37 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.69 -0.04 36 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 4.30 -0.08 36 0 95 0
29SEP26 92.50 P 0.00 0.00 0.00 5.08 -0.09 36 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.90 -0.09 36 0 250 0
29SEP26 97.50 P 0.00 0.00 0.00 6.80 -0.11 36 0 1,123 0
29SEP26 100.00 P 7.63 7.63 7.63 7.81 -0.10 36 20 4,907 +20
29SEP26 102.50 P 8.78 8.78 8.66 8.84 -0.15 36 41 807 +2
29SEP26 105.00 P 9.93 9.93 9.76 10.01 -0.12 36 1,300 3,479 +1,300
29SEP26 107.50 P 0.00 0.00 0.00 11.30 -0.18 36 0 728 0
29SEP26 110.00 P 12.36 12.71 12.36 12.67 -0.09 36 155 2,160 +120
29SEP26 112.50 P 0.00 0.00 0.00 13.87 -0.45 36 0 375 0
29SEP26 115.00 P 0.00 0.00 0.00 15.68 -0.20 37 550 1,480 +550
29SEP26 117.50 P 0.00 0.00 0.00 17.22 -0.23 37 0 1,744 0
29SEP26 120.00 P 0.00 0.00 0.00 18.93 -0.24 37 0 736 0
29SEP26 122.50 P 0.00 0.00 0.00 20.70 -0.62 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 22.39 -0.72 37 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 24.48 +0.25 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 26.09 -0.76 37 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.85 -0.75 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.83 -0.23 37 0 108 0
29SEP26 137.50 P 33.08 33.08 33.08 32.33 +0.01 39 20 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.93 -0.08 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.02 -0.74 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.68 -0.60 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.06 -0.43 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.00 -0.16 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.28 -0.02 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.09 -0.61 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.23 -1.28 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.20 -1.14 36 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.25 -0.12 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.28 -1.25 39 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 58.51 -0.47 38 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.42 -0.92 35 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.18 -0.82 38 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.90 -0.95 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.77 -1.61 36 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.90 -1.85 32 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.44 -0.91 34 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.82 -1.24 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 137 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 -0.01 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 -0.01 37 0 97 0
30DEC26 62.50 P 0.00 0.00 0.00 0.69 -0.02 37 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.89 -0.03 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.16 -0.03 37 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.46 -0.03 37 0 54 0
30DEC26 72.50 P 0.00 0.00 0.00 1.83 -0.05 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.24 -0.05 37 0 1,501 0
30DEC26 77.50 P 0.00 0.00 0.00 2.73 -0.06 37 0 44 0
30DEC26 80.00 P 0.00 0.00 0.00 3.12 -0.21 37 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.67 -0.27 37 0 24 0
30DEC26 85.00 P 4.30 4.30 4.30 4.31 -0.20 36 12 71 +12
30DEC26 87.50 P 0.00 0.00 0.00 5.08 +0.01 37 0 18 0
30DEC26 90.00 P 5.54 5.54 5.54 5.78 -0.09 36 50 72 +1
30DEC26 92.50 P 0.00 0.00 0.00 6.61 -0.09 36 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 7.50 -0.13 36 0 33 0
30DEC26 97.50 P 0.00 0.00 0.00 8.51 -0.10 36 0 25 0
30DEC26 100.00 P 0.00 0.00 0.00 9.56 -0.15 36 0 184 0
30DEC26 102.50 P 10.66 10.66 10.66 10.72 -0.15 36 20 100 +20
30DEC26 105.00 P 11.94 11.94 11.57 11.94 -0.16 36 40 303 +40
30DEC26 107.50 P 0.00 0.00 0.00 13.24 -0.18 36 0 51 0
30DEC26 110.00 P 0.00 0.00 0.00 14.61 -0.21 36 0 794 0
30DEC26 112.50 P 15.70 15.70 15.70 16.03 -0.24 36 1 288 -1
30DEC26 115.00 P 0.00 0.00 0.00 17.58 -0.25 37 0 1,110 0
30DEC26 117.50 P 0.00 0.00 0.00 19.20 -0.13 37 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 20.88 -0.13 37 0 210 0
30DEC26 122.50 P 0.00 0.00 0.00 22.56 -0.56 37 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 23.92 -0.88 36 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 26.26 +0.20 38 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 27.67 -0.74 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.01 -0.51 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.28 +0.17 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 33.29 -1.14 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.82 -0.59 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 37.78 -0.58 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.34 -1.26 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.56 -1.00 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.33 -0.35 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 46.39 -0.75 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.28 -0.03 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.72 -0.86 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.01 -0.09 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.92 -0.67 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.79 -1.04 37 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.47 -1.06 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.28 -0.61 37 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 63.63 -1.11 37 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.90 -1.03 37 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.28 -1.10 37 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.57 -1.23 36 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.56 -0.26 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.90 -0.36 40 0 0 0
TOTAL PUT 5,095 258,964 +3,033
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$ 66.60
29JAN26 43.00 C 0.00 0.00 0.00 23.62 +0.49 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.69 +0.58 122 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.68 +0.54 113 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.69 +0.48 110 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.69 +0.55 104 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.69 +0.55 99 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.70 +0.48 95 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.98 +0.84 123 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 14.14 +0.45 51 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 12.00 +0.74 91 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 9.46 +0.82 72 0 171 0
29JAN26 60.00 C 0.00 0.00 0.00 6.81 +0.17 47 0 142 0
29JAN26 62.50 C 0.00 0.00 0.00 4.79 +0.31 51 0 283 0
29JAN26 65.00 C 2.32 2.32 2.32 2.89 +0.19 47 1 281 0
29JAN26 67.50 C 1.88 1.88 1.19 1.59 +0.05 47 6 155 +1
29JAN26 70.00 C 0.69 0.84 0.69 0.78 -0.05 47 20 257 -16
29JAN26 72.50 C 0.00 0.00 0.00 0.34 -0.05 47 0 271 0
29JAN26 75.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 190 0
29JAN26 77.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 193 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.81 +0.58 67 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.82 +0.57 64 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.85 +0.60 64 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.73 +0.49 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.88 +0.29 60 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.33 +1.19 77 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.95 +0.73 58 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.99 +0.66 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.39 +0.03 43 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 12.43 +1.13 53 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 10.17 +0.64 49 0 58 0
26FEB26 60.00 C 0.00 0.00 0.00 7.85 +0.19 43 0 180 0
26FEB26 62.50 C 0.00 0.00 0.00 6.25 +0.27 45 0 198 0
26FEB26 65.00 C 4.65 4.65 4.65 4.65 +0.32 44 2 139 0
26FEB26 67.50 C 0.00 0.00 0.00 3.37 +0.18 43 0 375 0
26FEB26 70.00 C 0.00 0.00 0.00 2.38 +0.11 43 0 758 0
26FEB26 72.50 C 1.73 1.73 1.73 1.67 +0.04 43 1 89 -1
26FEB26 75.00 C 1.23 1.23 1.23 1.13 +0.02 43 1 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.74 0.00 43 0 227 0
26FEB26 80.00 C 0.00 0.00 0.00 0.47 0.00 43 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.29 -0.01 43 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 0.18 0.00 43 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.11 0.00 44 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 0.00 44 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 47.21 +0.50 88 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 46.71 +0.50 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 45.72 +0.50 86 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 44.72 +0.50 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 43.73 +0.50 78 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 42.73 +0.50 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.74 +0.50 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 40.74 +0.49 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 39.75 +0.50 60 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.75 +0.49 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 37.76 +0.50 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.77 +0.50 61 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 35.77 +0.50 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 34.78 +0.50 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.88 +0.59 77 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.87 +0.58 72 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.92 +0.57 74 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 30.82 +0.45 56 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 29.92 +0.61 67 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.82 -0.01 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.83 +0.38 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.10 +0.60 69 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.09 -0.03 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.96 +0.48 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.15 +0.35 62 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.19 +0.24 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.95 +0.70 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.27 +0.56 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.01 -0.05 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.33 +1.07 54 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 18.26 +0.94 49 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 17.53 +1.10 53 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 14.61 -0.21 35 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 12.92 +0.69 45 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 11.07 +0.47 46 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 9.24 +0.51 46 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 7.70 +0.32 46 0 220 0
30MAR26 65.00 C 5.74 5.74 5.74 6.32 +0.22 46 1 529 -1
30MAR26 67.50 C 0.00 0.00 0.00 5.14 +0.21 46 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 4.16 +0.17 46 0 1,582 0
30MAR26 72.50 C 0.00 0.00 0.00 3.36 +0.14 47 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 2.65 +0.09 47 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 2.06 +0.06 47 0 251 0
30MAR26 80.00 C 0.00 0.00 0.00 1.59 +0.05 47 0 31 0
30MAR26 82.50 C 0.00 0.00 0.00 1.21 +0.03 47 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.92 +0.02 47 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.69 +0.01 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.52 +0.01 47 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.39 +0.01 47 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 24.39 +0.54 56 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 23.85 +0.85 64 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 22.88 +0.90 62 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 21.46 0.00 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.86 +0.64 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.79 +0.57 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.94 +0.34 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.26 +0.75 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.11 +0.69 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.76 +0.48 47 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 12.23 +1.04 49 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 10.49 +0.33 48 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 8.96 +0.53 48 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 7.42 +0.24 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.24 +0.22 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 5.21 +0.16 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 4.36 +0.13 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 3.64 +0.11 46 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 2.99 +0.10 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 2.44 +0.08 46 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.98 +0.07 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.60 +0.05 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.25 +0.01 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.00 +0.03 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.80 +0.03 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 37.00 +0.49 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 36.02 +0.49 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 35.04 +0.09 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 34.40 +0.47 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.44 +0.48 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.48 +0.63 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.53 +0.57 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.58 +0.56 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.63 +0.56 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.79 +0.65 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.75 +0.54 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.80 +0.51 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.69 +0.31 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.89 +0.41 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.85 +0.26 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.25 +0.54 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.15 +0.30 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.40 +0.15 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.51 +0.38 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.73 +0.31 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.94 +0.41 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.37 +0.84 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.20 +0.43 47 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 13.18 -0.02 44 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 12.27 +0.58 48 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 10.43 +0.22 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.25 +0.16 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.13 +0.21 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.11 +0.18 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 6.26 +0.19 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.49 +0.16 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 4.78 +0.12 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 4.13 +0.10 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 3.56 +0.09 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.07 +0.08 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.56 +0.07 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 2.19 +0.05 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.88 +0.05 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 26.09 +0.44 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.26 +0.42 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.45 +0.41 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.66 +0.41 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.88 +0.40 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.11 +0.38 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.13 +0.38 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 20.56 +0.44 48 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 18.89 +0.42 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.25 +0.42 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.49 +0.31 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 14.04 +0.23 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 12.86 +0.05 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.65 +0.19 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.56 +0.24 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 9.56 +0.22 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 8.69 +0.23 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.88 +0.21 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.15 +0.19 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 6.47 +0.15 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.82 +0.13 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 5.23 +0.11 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.70 +0.10 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.22 +0.09 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 3.79 +0.08 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 26.70 +0.45 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.94 +0.44 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.20 +0.43 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.47 +0.42 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.18 +0.84 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.44 +0.79 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.77 +0.79 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.08 +0.76 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.44 +0.70 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.60 +0.12 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 17.47 +0.40 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.82 +0.27 46 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 14.58 +0.26 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 13.44 +0.06 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.54 +0.23 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.59 +0.32 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.68 +0.30 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.85 +0.17 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.09 +0.26 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.39 +0.23 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.77 +0.22 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.14 +0.20 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.56 +0.19 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.02 +0.17 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 5.53 +0.32 47 0 0 0
TOTAL CALL 32 8,913 -17
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 580 0
29JAN26 57.50 P 0.19 0.19 0.19 0.04 -0.06 47 16 456 -16
29JAN26 60.00 P 0.26 0.26 0.26 0.17 -0.14 47 1 233 -1
29JAN26 62.50 P 0.75 0.75 0.75 0.53 -0.27 47 15 243 0
29JAN26 65.00 P 1.60 1.65 1.22 1.22 -0.44 46 10 244 -5
29JAN26 67.50 P 0.00 0.00 0.00 2.43 -0.53 47 0 89 0
29JAN26 70.00 P 0.00 0.00 0.00 4.00 -0.68 43 0 11 0
29JAN26 72.50 P 0.00 0.00 0.00 6.19 -0.55 47 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 8.49 -0.55 47 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.92 -0.54 48 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.40 -0.50 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.90 -0.50 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.40 -0.50 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.90 -0.50 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.40 -0.50 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.90 -0.50 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 174 0
26FEB26 52.50 P 0.00 0.00 0.00 0.14 -0.04 43 0 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.31 -0.09 43 0 182 0
26FEB26 57.50 P 0.00 0.00 0.00 0.63 -0.13 43 0 250 0
26FEB26 60.00 P 1.39 1.39 1.39 1.14 -0.20 44 10 195 -10
26FEB26 62.50 P 2.03 2.03 2.03 1.85 -0.29 43 5 410 0
26FEB26 65.00 P 0.00 0.00 0.00 2.79 -0.39 43 0 641 0
26FEB26 67.50 P 4.10 4.10 4.10 4.07 -0.43 43 2 360 0
26FEB26 70.00 P 0.00 0.00 0.00 5.43 -0.60 41 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 7.14 -0.44 40 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 9.05 -0.73 38 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.11 -1.20 35 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.71 -0.92 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.45 -0.10 55 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.46 -0.50 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.91 -0.50 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.40 -0.62 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.90 -0.50 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.19 -0.03 46 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 -0.05 46 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 -0.05 46 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 0.40 -0.06 47 0 170 0
30MAR26 52.50 P 0.95 0.95 0.95 0.69 -0.09 47 10 334 +10
30MAR26 55.00 P 0.00 0.00 0.00 1.11 -0.13 47 0 417 0
30MAR26 57.50 P 1.80 1.86 1.78 1.69 -0.17 47 19 236 -1
30MAR26 60.00 P 0.00 0.00 0.00 2.40 -0.23 46 0 567 0
30MAR26 62.50 P 3.47 3.47 3.47 3.30 -0.29 46 4 415 0
30MAR26 65.00 P 0.00 0.00 0.00 4.39 -0.33 46 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 5.71 -0.36 46 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 7.23 -0.43 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 8.90 -0.39 47 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 10.30 -0.87 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.68 -0.70 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.80 +0.17 48 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 16.45 -1.06 42 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.80 -1.24 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.46 -0.96 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.63 -0.52 46 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.20 -0.60 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.27 -0.03 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.52 -0.06 46 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.63 -0.06 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.75 -0.09 46 0 11 0
29APR26 52.50 P 0.00 0.00 0.00 1.16 -0.11 46 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.70 -0.15 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.39 -0.18 46 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 3.17 -0.24 46 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 4.12 -0.28 45 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 5.26 -0.32 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.61 -0.34 46 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 8.12 -0.33 46 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 9.77 -0.37 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.45 -0.56 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.14 -0.72 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.36 -0.61 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.86 +0.03 51 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.29 -0.86 44 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.86 -0.59 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.65 -0.84 41 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.61 -0.53 51 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 -0.02 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 -0.05 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 -0.04 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 -0.05 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 -0.05 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.73 -0.06 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 -0.07 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.01 -0.11 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 -0.11 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.37 -0.11 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.59 -0.11 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.17 -0.14 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 2.88 -0.15 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 3.69 -0.12 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 4.61 -0.21 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 5.68 -0.21 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 6.88 -0.26 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 8.22 -0.29 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.70 -0.33 46 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 11.33 -0.34 46 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 13.07 -0.36 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.18 -0.03 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.73 -0.40 47 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 18.63 -0.41 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.78 -0.42 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.68 -0.61 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.89 -0.59 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.46 -0.23 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.27 -0.07 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.44 -0.03 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.62 -0.09 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.84 -0.10 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.07 -0.04 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.30 -0.10 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.55 -0.13 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 2.84 -0.12 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.58 -0.14 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.41 -0.15 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.34 -0.16 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 6.38 -0.18 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.52 -0.20 46 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 8.78 -0.24 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 10.15 -0.26 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.62 -0.29 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 13.18 -0.34 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.86 -0.37 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.91 -0.05 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.50 -0.35 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 20.47 -0.36 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.31 -0.41 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.40 +0.06 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.59 -0.15 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.71 -0.30 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.01 0.00 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.24 0.00 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.48 -0.06 47 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.72 -0.07 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.01 0.00 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.31 -0.09 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.61 -0.09 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.91 -0.09 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.72 -0.21 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.60 -0.15 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.60 -0.16 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.70 -0.11 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.89 -0.16 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.22 -0.20 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.60 -0.23 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.08 -0.24 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 14.66 -0.26 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.33 -0.18 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.06 -0.20 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 19.86 -0.30 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 21.68 -0.23 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.58 -0.36 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.52 -0.36 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.50 -0.32 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.50 -0.35 47 0 0 0
TOTAL PUT 92 11,397 -23
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$ 45.46
29JAN26 19.50 C 0.00 0.00 0.00 25.97 -0.43 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 25.47 -0.43 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 24.48 -0.42 171 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 23.48 -0.42 159 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 22.48 -0.42 147 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 21.48 -0.42 135 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 20.48 -0.42 124 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 19.48 -0.42 112 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 18.48 -0.42 98 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 17.48 -0.42 0 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 16.48 -0.42 0 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 15.48 -0.42 0 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 14.48 -0.43 0 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 13.48 -0.43 0 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 12.48 -0.43 0 0 182 0
29JAN26 34.00 C 0.00 0.00 0.00 11.83 -0.14 137 0 725 0
29JAN26 35.00 C 0.00 0.00 0.00 10.81 -0.11 124 0 503 0
29JAN26 36.00 C 0.00 0.00 0.00 9.79 -0.41 112 0 206 0
29JAN26 37.00 C 0.00 0.00 0.00 8.58 -0.46 77 0 410 0
29JAN26 38.00 C 0.00 0.00 0.00 7.70 -0.30 83 0 399 0
29JAN26 39.00 C 6.42 6.42 6.42 6.62 -0.30 65 6 286 -6
29JAN26 40.00 C 4.82 5.58 4.79 5.89 -0.31 78 27 338 +7
29JAN26 41.00 C 0.00 0.00 0.00 4.86 -0.34 66 0 214 0
29JAN26 42.00 C 0.00 0.00 0.00 4.19 -0.43 72 0 100 0
29JAN26 43.00 C 0.00 0.00 0.00 3.44 -0.34 70 0 175 0
29JAN26 44.00 C 2.00 2.49 1.84 2.63 -0.37 63 41 258 -16
29JAN26 45.00 C 1.78 2.19 1.50 2.09 -0.34 64 165 642 +5
29JAN26 46.00 C 1.37 1.80 1.29 1.62 -0.35 65 100 245 -6
29JAN26 47.00 C 1.52 1.52 0.77 1.23 -0.29 65 13 298 -1
29JAN26 48.00 C 1.09 1.10 0.55 0.96 -0.21 67 93 210 +33
29JAN26 49.00 C 1.05 1.05 0.43 0.70 -0.19 66 108 201 +35
29JAN26 50.00 C 0.63 0.63 0.30 0.50 -0.16 66 139 530 -2
29JAN26 52.50 C 0.22 0.26 0.13 0.20 -0.11 66 37 84 -36
29JAN26 55.00 C 0.05 0.07 0.05 0.07 -0.05 66 21 211 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 -0.03 65 0 81 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 110 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 180 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 25.52 -0.42 76 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 24.52 -0.42 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 23.53 -0.42 79 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 22.53 -0.42 69 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 21.53 -0.42 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 20.54 -0.42 67 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 19.54 -0.42 59 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 18.54 -0.43 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 17.55 -0.42 56 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 16.56 -0.42 57 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 15.58 -0.42 58 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 14.60 -0.42 58 0 58 0
26FEB26 32.00 C 12.64 12.64 12.64 14.04 -0.01 86 10 30 -10
26FEB26 33.00 C 0.00 0.00 0.00 12.67 -0.24 57 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 11.83 -0.18 64 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 10.96 -0.17 65 0 297 0
26FEB26 36.00 C 0.00 0.00 0.00 9.79 -0.53 51 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 9.04 -0.41 57 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 8.47 +0.12 65 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 7.49 -0.31 59 0 143 0
26FEB26 40.00 C 6.39 6.39 6.39 6.87 +0.04 62 6 96 0
26FEB26 41.00 C 0.00 0.00 0.00 5.79 -0.49 53 0 68 0
26FEB26 42.00 C 0.00 0.00 0.00 5.47 -0.01 61 0 113 0
26FEB26 43.00 C 4.02 4.45 3.80 4.84 -0.03 60 40 169 -30
26FEB26 44.00 C 3.53 3.98 3.53 4.01 -0.29 55 121 443 +46
26FEB26 45.00 C 3.63 3.63 2.72 3.62 -0.40 57 128 349 +18
26FEB26 46.00 C 3.30 3.30 2.71 3.18 -0.15 58 49 424 0
26FEB26 47.00 C 2.73 2.76 2.17 2.69 -0.25 57 106 449 +30
26FEB26 48.00 C 2.39 2.39 1.93 2.40 -0.26 58 65 229 +21
26FEB26 49.00 C 1.80 2.09 1.49 2.04 -0.20 58 46 191 +22
26FEB26 50.00 C 1.84 1.84 1.23 1.77 -0.18 58 70 231 +15
26FEB26 52.50 C 1.22 1.22 0.83 1.18 -0.15 58 35 64 +5
26FEB26 55.00 C 1.06 1.06 0.55 0.76 -0.11 58 43 117 +36
26FEB26 57.50 C 0.45 0.53 0.41 0.48 -0.08 58 20 190 +10
26FEB26 60.00 C 0.33 0.38 0.22 0.29 -0.06 58 34 212 +6
26FEB26 62.50 C 0.00 0.00 0.00 0.18 -0.04 58 0 51 0
26FEB26 65.00 C 0.12 0.12 0.12 0.11 -0.02 58 50 194 +50
26FEB26 67.50 C 0.07 0.07 0.07 0.07 -0.01 59 50 51 +50
30MAR26 8.25 C 0.00 0.00 0.00 37.26 -0.42 132 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 37.01 -0.42 125 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 36.76 -0.42 117 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.51 -0.42 102 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.26 -0.42 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 36.01 -0.42 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 35.76 -0.42 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.52 -0.42 118 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.02 -0.42 106 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.52 -0.42 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.02 -0.42 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.53 -0.42 102 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.03 -0.42 89 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.53 -0.42 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.03 -0.43 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.54 -0.42 88 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.04 -0.42 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.54 -0.42 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 30.05 -0.42 84 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.55 -0.42 75 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 29.05 -0.42 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 28.55 -0.43 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 28.06 -0.42 73 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.56 -0.42 62 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.06 -0.42 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.57 -0.42 70 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.07 -0.42 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.57 -0.42 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 24.58 -0.42 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.59 -0.42 61 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.59 -0.43 52 0 0 0
30MAR26 24.00 C 21.70 21.70 21.70 21.61 -0.42 59 5 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.62 -0.42 57 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.64 -0.42 57 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.67 -0.42 58 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 17.70 -0.42 57 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.84 -0.33 64 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 15.81 -0.42 58 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 14.75 -0.55 49 0 30 0
30MAR26 32.00 C 13.62 13.65 13.34 14.04 -0.35 60 35 33 -32
30MAR26 33.00 C 11.31 11.31 11.31 12.99 -0.40 54 110 328 -95
30MAR26 34.00 C 0.00 0.00 0.00 12.26 -0.15 58 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 11.54 -0.02 61 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 10.37 -0.29 52 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 9.92 +0.02 60 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 8.80 -0.73 52 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 8.22 -0.26 55 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 7.83 +0.01 60 0 176 0
30MAR26 41.00 C 5.64 5.64 5.64 6.84 -0.36 54 4 201 0
30MAR26 42.00 C 0.00 0.00 0.00 6.26 -0.35 55 0 44 0
30MAR26 43.00 C 6.05 6.05 6.05 5.72 -0.33 55 1 124 0
30MAR26 44.00 C 5.35 5.35 5.18 5.24 -0.29 56 30 244 -15
30MAR26 45.00 C 4.35 4.75 4.33 4.80 -0.26 56 75 243 -1
30MAR26 46.00 C 3.96 4.34 3.95 4.41 -0.23 57 60 211 +30
30MAR26 47.00 C 4.10 4.10 3.27 4.03 -0.39 58 20 127 +12
30MAR26 48.00 C 0.00 0.00 0.00 3.68 -0.33 58 0 46 0
30MAR26 49.00 C 3.20 3.20 3.20 3.36 -0.24 59 6 97 -6
30MAR26 50.00 C 2.50 3.09 2.50 3.02 -0.26 59 245 613 +206
30MAR26 52.50 C 0.00 0.00 0.00 2.30 -0.22 58 0 83 0
30MAR26 55.00 C 0.00 0.00 0.00 1.73 -0.19 58 0 35 0
30MAR26 57.50 C 0.00 0.00 0.00 1.29 -0.16 58 0 56 0
30MAR26 60.00 C 0.98 1.29 0.90 0.96 -0.12 58 208 197 +189
30MAR26 62.50 C 0.00 0.00 0.00 0.70 -0.11 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.51 -0.09 58 0 64 0
30MAR26 67.50 C 0.55 0.60 0.55 0.37 -0.07 58 20 20 +20
29APR26 32.00 C 0.00 0.00 0.00 14.31 -0.41 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.47 -0.41 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.66 -0.40 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.80 -0.10 55 0 10 0
29APR26 36.00 C 10.02 10.20 10.02 11.11 -0.39 56 17 10 +10
29APR26 37.00 C 0.00 0.00 0.00 10.20 -0.25 53 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 9.84 +0.08 58 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.02 -0.37 56 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.15 -0.33 53 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 7.97 +0.08 58 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.30 -0.03 57 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 6.68 -0.16 56 0 78 0
29APR26 44.00 C 5.40 5.81 5.40 6.04 -0.26 55 75 217 -15
29APR26 45.00 C 5.36 5.56 5.36 5.62 -0.27 55 30 173 0
29APR26 46.00 C 4.62 4.62 4.62 5.22 -0.26 56 15 155 +15
29APR26 47.00 C 0.00 0.00 0.00 4.83 -0.26 56 0 80 0
29APR26 48.00 C 4.73 4.73 4.30 4.56 -0.17 57 9 42 +5
29APR26 49.00 C 0.00 0.00 0.00 4.19 -0.22 57 0 83 0
29APR26 50.00 C 3.84 3.84 3.40 3.84 -0.26 57 17 100 0
29APR26 52.50 C 3.25 3.25 3.25 3.07 -0.24 57 17 42 +15
29APR26 55.00 C 2.74 2.74 2.30 2.45 -0.20 57 46 72 +43
29APR26 57.50 C 2.15 2.15 2.15 1.94 -0.17 57 1 45 0
29APR26 60.00 C 0.00 0.00 0.00 1.53 -0.15 57 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 1.20 -0.12 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.94 -0.10 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.71 -0.08 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 36.07 -0.42 79 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 35.82 -0.42 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.57 -0.42 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 35.08 -0.42 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 34.59 -0.42 77 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 34.09 -0.42 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 33.60 -0.42 71 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.10 -0.42 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 32.61 -0.42 64 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.11 -0.42 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.62 -0.42 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.13 -0.42 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.63 -0.42 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.14 -0.42 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.64 -0.43 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 29.15 -0.42 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.66 -0.42 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 28.17 -0.42 56 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 27.67 -0.42 51 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 27.18 -0.42 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 26.69 -0.42 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 26.20 -0.42 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.71 -0.42 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 24.74 -0.42 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.77 -0.42 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.81 -0.42 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.86 -0.42 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.06 0.00 60 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.00 -0.41 54 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 19.08 -0.42 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.19 -0.10 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.32 -0.41 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.31 -0.26 50 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.63 -0.01 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.82 +0.01 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.05 +0.04 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.28 -0.39 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.30 -0.26 50 0 175 0
29JUN26 36.00 C 11.63 11.63 11.63 11.63 -0.24 51 15 135 +15
29JUN26 37.00 C 0.00 0.00 0.00 11.03 -0.17 52 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.39 -0.19 52 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.78 -0.24 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.14 -0.26 52 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 8.58 -0.25 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.15 -0.23 53 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.69 -0.16 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 7.19 -0.18 53 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 6.73 -0.22 53 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 6.31 -0.24 53 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 5.96 -0.22 54 0 35 0
29JUN26 48.00 C 0.00 0.00 0.00 5.60 -0.24 54 0 11 0
29JUN26 49.00 C 4.62 5.25 4.62 5.31 -0.20 55 2 3 +2
29JUN26 50.00 C 4.20 4.20 4.20 4.96 -0.25 55 1 6 +1
29JUN26 52.50 C 0.00 0.00 0.00 4.15 -0.24 54 0 0 0
29JUN26 55.00 C 3.42 3.42 3.42 3.48 -0.24 54 7 7 +7
29JUN26 57.50 C 0.00 0.00 0.00 2.92 -0.19 54 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.41 -0.19 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 2.02 -0.10 54 0 0 0
29JUN26 65.00 C 1.76 1.78 1.73 1.67 -0.08 54 21 66 +21
29JUN26 67.50 C 1.52 1.52 1.52 1.39 -0.08 54 10 10 +10
29SEP26 16.00 C 0.00 0.00 0.00 29.65 -0.42 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 29.16 -0.42 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.67 -0.42 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.18 -0.42 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.69 -0.42 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.20 -0.43 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.72 -0.42 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.24 -0.42 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.76 -0.42 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 24.80 -0.42 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.87 -0.42 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.94 -0.42 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 22.03 -0.42 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.13 -0.42 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.26 -0.42 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 19.40 -0.42 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.58 -0.42 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 17.76 -0.42 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.98 -0.41 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 16.22 -0.41 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 15.22 -0.18 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.61 -0.12 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.99 -0.05 50 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 13.19 -0.19 49 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 12.67 -0.09 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 12.13 -0.09 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.53 -0.39 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.99 -0.36 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.44 -0.37 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.97 -0.06 51 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 9.34 -0.22 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.94 -0.35 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.49 -0.21 51 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 8.12 -0.20 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 7.65 -0.26 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.30 -0.22 51 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 6.97 -0.22 52 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 6.64 -0.22 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 6.32 -0.23 52 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 5.51 -0.29 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.81 -0.25 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.17 -0.26 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.53 -0.21 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.06 -0.21 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.66 -0.18 51 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.31 -0.18 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.08 -0.41 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.20 -0.41 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.36 -0.40 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.51 -0.41 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.70 -0.40 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.91 -0.39 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.12 -0.39 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.97 -0.79 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.64 -0.38 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.92 -0.37 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.24 -0.37 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.57 -0.36 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.91 -0.35 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.30 -0.35 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.70 -0.34 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.09 -0.35 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.55 -0.32 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.02 -0.32 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.49 -0.32 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.96 -0.32 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.37 -0.43 48 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 10.05 -0.30 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.44 -0.16 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.08 -0.22 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.76 -0.09 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.32 -0.21 49 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 7.98 -0.22 49 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 7.67 -0.15 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.37 -0.20 50 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 6.68 -0.15 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.94 -0.23 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.33 -0.20 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.57 -0.20 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.10 -0.16 49 0 0 0
30DEC26 65.00 C 4.00 4.00 4.00 3.64 -0.17 49 1 17 -1
30DEC26 67.50 C 3.65 3.83 3.33 3.24 -0.13 49 12 12 +12
TOTAL CALL 2,738 20,692 +730
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 195 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 174 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 164 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 154 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 145 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 228 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 385 0
29JAN26 34.00 P 0.04 0.04 0.04 0.01 0.00 75 8 1,706 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 709 0
29JAN26 36.00 P 0.08 0.08 0.06 0.02 -0.01 67 17 360 -13
29JAN26 37.00 P 0.13 0.13 0.07 0.04 -0.01 67 35 555 +20
29JAN26 38.00 P 0.16 0.21 0.10 0.08 -0.01 67 63 1,521 -6
29JAN26 39.00 P 0.20 0.20 0.17 0.14 -0.01 66 21 621 -1
29JAN26 40.00 P 0.30 0.32 0.30 0.24 -0.01 67 58 766 -44
29JAN26 41.00 P 0.45 0.56 0.33 0.36 -0.01 65 95 259 +45
29JAN26 42.00 P 0.68 1.03 0.63 0.58 0.00 66 62 337 -5
29JAN26 43.00 P 0.95 1.44 0.85 0.86 +0.04 66 74 375 +30
29JAN26 44.00 P 0.87 1.98 0.72 1.22 +0.04 66 88 769 -12
29JAN26 45.00 P 1.90 2.55 1.88 1.67 +0.08 67 105 584 +27
29JAN26 46.00 P 2.35 3.20 2.21 2.20 +0.09 67 56 104 -2
29JAN26 47.00 P 2.21 3.86 2.21 2.81 +0.13 67 42 134 -18
29JAN26 48.00 P 4.20 4.20 4.10 3.45 +0.13 66 13 186 -13
29JAN26 49.00 P 0.00 0.00 0.00 4.20 +0.21 66 0 111 0
29JAN26 50.00 P 0.00 0.00 0.00 4.85 -0.02 58 0 55 0
29JAN26 52.50 P 0.00 0.00 0.00 7.21 +0.25 66 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.59 +0.38 66 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.05 +0.41 68 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.54 +0.03 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.04 +0.42 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.54 +0.42 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 22.04 +0.42 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 63 3 95 -3
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 0.01 -0.01 55 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 59 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 56 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 401 0
26FEB26 33.00 P 0.00 0.00 0.00 0.12 +0.01 58 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.16 0.00 57 0 121 0
26FEB26 35.00 P 0.21 0.21 0.16 0.24 +0.01 57 3 109 0
26FEB26 36.00 P 0.36 0.36 0.36 0.34 +0.02 57 45 147 -15
26FEB26 37.00 P 0.43 0.54 0.43 0.47 +0.03 57 18 197 0
26FEB26 38.00 P 0.73 0.73 0.58 0.63 +0.04 57 19 323 +17
26FEB26 39.00 P 0.72 0.72 0.68 0.83 +0.04 57 2 140 +1
26FEB26 40.00 P 1.20 1.32 1.12 1.07 +0.05 57 22 547 0
26FEB26 41.00 P 0.00 0.00 0.00 1.35 +0.08 56 0 103 0
26FEB26 42.00 P 1.79 1.87 1.79 1.67 +0.07 56 25 216 +3
26FEB26 43.00 P 2.02 2.33 1.96 2.06 +0.10 56 20 264 +2
26FEB26 44.00 P 3.10 3.16 2.33 2.47 +0.07 56 75 212 +25
26FEB26 45.00 P 3.35 3.70 3.20 2.96 +0.08 56 81 484 +11
26FEB26 46.00 P 3.98 3.98 3.38 3.54 +0.09 57 90 391 +60
26FEB26 47.00 P 4.30 4.74 4.14 4.17 +0.14 58 61 404 +16
26FEB26 48.00 P 5.11 5.15 4.62 4.92 +0.24 60 60 189 +15
26FEB26 49.00 P 0.00 0.00 0.00 5.33 -0.02 55 0 218 0
26FEB26 50.00 P 0.00 0.00 0.00 6.03 -0.04 55 0 177 0
26FEB26 52.50 P 0.00 0.00 0.00 8.14 +0.12 59 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 9.91 -0.13 50 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.20 -0.20 49 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.72 +0.21 57 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.12 +0.09 57 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.57 -0.10 58 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.04 +0.41 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 138 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 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 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 58 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 0.00 58 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 0.00 58 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 0.00 58 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 -0.01 57 0 251 0
30MAR26 31.00 P 0.00 0.00 0.00 0.24 0.00 57 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.32 0.00 57 0 55 0
30MAR26 33.00 P 0.31 0.31 0.31 0.43 0.00 57 1 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.56 +0.01 57 0 325 0
30MAR26 35.00 P 0.52 0.52 0.52 0.72 +0.01 57 5 234 -5
30MAR26 36.00 P 0.70 0.74 0.70 0.91 +0.02 57 14 131 0
30MAR26 37.00 P 0.00 0.00 0.00 1.11 +0.02 57 0 404 0
30MAR26 38.00 P 1.17 1.39 1.17 1.37 +0.03 57 3 397 +1
30MAR26 39.00 P 1.80 1.80 1.80 1.64 +0.04 57 3 91 0
30MAR26 40.00 P 2.00 2.00 2.00 1.96 +0.04 56 1 249 +1
30MAR26 41.00 P 0.00 0.00 0.00 2.30 +0.05 56 0 331 0
30MAR26 42.00 P 2.73 2.73 2.63 2.70 +0.07 56 16 170 +1
30MAR26 43.00 P 3.20 3.20 3.20 3.11 +0.07 56 1 110 -1
30MAR26 44.00 P 3.93 3.96 3.93 3.58 +0.06 56 16 77 +15
30MAR26 45.00 P 4.35 4.35 4.12 4.19 +0.13 57 19 130 -15
30MAR26 46.00 P 4.35 5.14 4.35 4.75 +0.11 58 23 228 +9
30MAR26 47.00 P 5.35 5.35 5.35 5.38 +0.13 58 15 54 -15
30MAR26 48.00 P 0.00 0.00 0.00 6.04 +0.15 59 0 142 0
30MAR26 49.00 P 6.71 6.71 6.71 6.68 +0.11 59 15 122 +15
30MAR26 50.00 P 0.00 0.00 0.00 7.34 +0.08 59 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 8.97 -0.12 57 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 11.28 +0.22 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.15 -0.02 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.57 +0.19 64 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.50 -0.18 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.82 -0.24 57 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.21 +0.37 58 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.59 +0.01 56 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.76 +0.04 56 0 7 0
29APR26 34.00 P 0.00 0.00 0.00 0.93 +0.03 56 0 0 0
29APR26 35.00 P 0.92 0.92 0.92 1.14 +0.02 56 10 48 0
29APR26 36.00 P 0.00 0.00 0.00 1.36 +0.02 56 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.60 -0.01 55 0 1 0
29APR26 38.00 P 2.04 2.04 2.04 1.87 +0.04 55 1 73 +1
29APR26 39.00 P 2.05 2.18 2.05 2.20 +0.05 55 9 51 +9
29APR26 40.00 P 2.58 2.62 2.58 2.54 +0.05 55 2 62 +2
29APR26 41.00 P 3.00 3.00 3.00 2.93 +0.08 55 2 67 +2
29APR26 42.00 P 3.47 3.47 3.47 3.34 +0.07 55 15 62 0
29APR26 43.00 P 0.00 0.00 0.00 3.77 +0.08 55 0 124 0
29APR26 44.00 P 4.30 4.30 4.25 4.30 +0.09 55 30 125 +14
29APR26 45.00 P 0.00 0.00 0.00 4.85 +0.14 55 0 244 0
29APR26 46.00 P 0.00 0.00 0.00 5.44 +0.13 56 0 109 0
29APR26 47.00 P 0.00 0.00 0.00 6.06 +0.11 56 0 75 0
29APR26 48.00 P 7.04 7.13 7.04 6.71 +0.11 57 30 45 -30
29APR26 49.00 P 7.40 7.40 7.40 7.44 +0.17 58 15 75 -15
29APR26 50.00 P 0.00 0.00 0.00 8.06 +0.07 57 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 9.85 +0.09 58 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 11.66 0.00 57 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 13.66 -0.05 57 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 16.09 +0.23 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.29 +0.21 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.54 +0.16 63 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.43 -0.32 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 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 80 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 61 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 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 0.00 54 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 0.00 53 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 +0.01 54 0 9 0
29JUN26 26.00 P 0.18 0.18 0.18 0.29 0.00 53 6 10 +6
29JUN26 27.00 P 0.00 0.00 0.00 0.38 0.00 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.49 +0.01 53 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 +0.01 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.76 +0.01 53 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 0.93 +0.01 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.12 +0.02 53 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.34 +0.02 53 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.57 +0.03 53 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.86 +0.04 53 0 15 0
29JUN26 36.00 P 2.10 2.10 2.10 2.15 +0.04 53 2 42 +2
29JUN26 37.00 P 0.00 0.00 0.00 2.47 +0.05 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.75 +0.06 52 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 3.09 +0.05 52 0 48 0
29JUN26 40.00 P 3.78 3.78 3.45 3.51 +0.08 52 3 58 +3
29JUN26 41.00 P 0.00 0.00 0.00 3.93 +0.08 52 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.35 +0.07 52 0 10 0
29JUN26 43.00 P 0.00 0.00 0.00 4.86 +0.09 52 0 18 0
29JUN26 44.00 P 0.00 0.00 0.00 5.42 +0.10 53 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 6.01 +0.11 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.63 +0.14 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.19 +0.10 53 0 26 0
29JUN26 48.00 P 0.00 0.00 0.00 7.81 +0.07 54 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 8.53 +0.09 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.02 -0.10 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.01 +0.11 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.80 +0.02 55 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 14.93 +0.32 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.53 -0.24 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.63 -0.28 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.77 -0.32 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.99 -0.38 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 0.00 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 0.00 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 0.00 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 +0.01 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 0.00 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 0.00 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.90 +0.01 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 1.07 0.00 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.28 +0.01 51 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.51 +0.02 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.74 +0.02 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.03 +0.03 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.32 +0.02 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.62 +0.03 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.98 +0.03 51 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 3.35 +0.04 51 0 15 0
29SEP26 38.00 P 3.65 3.65 3.65 3.61 +0.04 50 1 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.03 +0.05 50 0 29 0
29SEP26 40.00 P 0.00 0.00 0.00 4.46 +0.05 50 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 4.89 +0.05 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.37 +0.05 50 0 8 0
29SEP26 43.00 P 6.15 6.15 6.15 5.89 +0.04 50 1 1 +1
29SEP26 44.00 P 0.00 0.00 0.00 6.46 +0.05 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.05 +0.05 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.65 +0.07 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.29 +0.08 51 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 8.97 +0.11 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.66 +0.14 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.27 +0.02 51 0 0 0
29SEP26 52.50 P 12.30 12.30 12.30 12.11 +0.10 52 1 18 +1
29SEP26 55.00 P 0.00 0.00 0.00 13.65 +0.18 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.92 +0.13 54 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.47 +0.22 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.48 +0.22 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.57 +0.26 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.70 +0.26 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.01 49 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 +0.01 49 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 +0.01 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.75 +0.01 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.92 +0.03 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 +0.03 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.29 +0.04 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.52 +0.04 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.75 +0.04 49 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.01 +0.05 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.31 +0.05 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.61 +0.05 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.93 +0.07 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.30 +0.07 49 0 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.67 +0.07 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.05 +0.08 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.35 +0.10 48 0 0 0
30DEC26 39.00 P 4.95 4.95 4.95 4.78 +0.09 48 2 2 +2
30DEC26 40.00 P 0.00 0.00 0.00 5.22 +0.09 48 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 5.85 +0.21 49 0 0 0
30DEC26 42.00 P 6.23 6.23 6.23 6.23 +0.07 48 1 2 +1
30DEC26 43.00 P 0.00 0.00 0.00 6.80 +0.09 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.37 +0.09 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.97 +0.11 49 0 7 0
30DEC26 46.00 P 0.00 0.00 0.00 8.58 +0.11 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.21 +0.11 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.86 +0.12 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.52 +0.12 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.02 -0.08 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.71 +0.19 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.45 +0.22 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.32 +0.23 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.20 +0.24 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.20 +0.26 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.23 +0.27 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.31 +0.29 49 0 0 0
TOTAL PUT 1,524 26,128 +145
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$ 14.20
29JAN26 9.25 C 0.00 0.00 0.00 5.03 -0.33 172 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.75 -0.37 146 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.59 -0.28 177 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.33 -0.29 164 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.76 -0.35 119 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.25 -0.35 99 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.76 -0.33 89 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 2.26 -0.32 74 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.79 -0.29 68 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.33 -0.28 60 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 0.92 -0.25 55 0 54 0
29JAN26 14.00 C 0.00 0.00 0.00 0.59 -0.21 54 0 164 0
29JAN26 14.50 C 0.00 0.00 0.00 0.35 -0.16 53 0 117 0
29JAN26 15.00 C 0.26 0.26 0.20 0.19 -0.12 53 2 107 0
29JAN26 15.50 C 0.11 0.11 0.11 0.09 -0.09 52 2 490 -2
29JAN26 16.00 C 0.06 0.06 0.06 0.05 -0.04 54 3 850 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 409 0
29JAN26 17.00 C 0.02 0.02 0.02 0.01 -0.01 55 7 482 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 533 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 116 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 54 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 181 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.05 -0.35 85 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.76 -0.38 68 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.59 -0.32 84 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.33 -0.32 77 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.81 -0.34 65 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.30 -0.36 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.86 -0.31 55 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.29 -0.42 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.89 -0.38 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.53 -0.34 43 0 1 0
26FEB26 13.50 C 0.00 0.00 0.00 1.28 -0.20 49 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 0.98 -0.19 47 0 74 0
26FEB26 14.50 C 0.73 0.73 0.73 0.74 -0.17 47 2 81 0
26FEB26 15.00 C 0.67 0.67 0.67 0.55 -0.15 47 1 124 +1
26FEB26 15.50 C 0.00 0.00 0.00 0.41 -0.11 47 0 97 0
26FEB26 16.00 C 0.00 0.00 0.00 0.29 -0.10 47 0 337 0
26FEB26 16.50 C 0.24 0.24 0.21 0.20 -0.08 47 2 349 0
26FEB26 17.00 C 0.00 0.00 0.00 0.14 -0.06 47 0 310 0
26FEB26 17.50 C 0.11 0.11 0.11 0.10 -0.04 48 15 374 +15
26FEB26 18.00 C 0.10 0.10 0.08 0.07 -0.03 48 10 649 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 57 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 109 0
26FEB26 21.00 C 0.02 0.02 0.02 0.01 0.00 52 3 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.34 -0.32 84 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.16 -0.27 91 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 5.83 -0.35 74 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 5.53 -0.42 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.42 -0.26 80 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.06 -0.39 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.85 -0.34 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.59 -0.36 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.34 -0.38 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.93 -0.32 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.46 -0.23 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.05 -0.31 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.65 -0.29 52 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.26 -0.30 50 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.94 -0.26 51 0 0 0
30MAR26 13.50 C 1.78 1.78 1.78 1.65 -0.17 51 15 50 +15
30MAR26 14.00 C 0.00 0.00 0.00 1.37 -0.18 50 0 140 0
30MAR26 14.50 C 0.00 0.00 0.00 1.13 -0.17 49 1 29 -1
30MAR26 15.00 C 0.00 0.00 0.00 0.94 -0.17 50 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.77 -0.13 50 0 52 0
30MAR26 16.00 C 0.65 0.65 0.65 0.63 -0.12 50 10 123 +10
30MAR26 16.50 C 0.00 0.00 0.00 0.51 -0.11 50 0 392 0
30MAR26 17.00 C 0.00 0.00 0.00 0.40 -0.11 49 1 121 0
30MAR26 17.50 C 0.00 0.00 0.00 0.32 -0.09 49 0 111 0
30MAR26 18.00 C 0.00 0.00 0.00 0.25 -0.08 49 0 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 -0.06 50 0 60 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 95 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 -0.04 49 0 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 141 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 4.89 -0.35 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.67 -0.36 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.45 -0.35 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.02 -0.24 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.59 -0.31 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.18 -0.23 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.81 -0.29 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.48 -0.25 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.13 -0.27 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.84 -0.20 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.59 -0.18 49 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.37 -0.16 49 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.17 -0.14 49 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.99 -0.14 49 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 0.83 -0.14 48 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.70 -0.13 48 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.59 -0.11 49 0 36 0
29APR26 17.50 C 0.00 0.00 0.00 0.49 -0.09 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.40 -0.09 48 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.33 -0.08 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.28 -0.06 49 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 5.72 -0.23 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.51 -0.33 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.35 -0.12 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.04 -0.20 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.84 -0.33 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.64 -0.19 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.26 -0.29 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.87 -0.27 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 -0.30 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.12 -0.29 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.82 -0.26 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 -0.26 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.23 -0.16 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 -0.22 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.76 -0.16 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.56 -0.15 48 0 24 0
29JUN26 15.50 C 0.00 0.00 0.00 1.38 -0.14 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.21 -0.14 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.07 -0.13 48 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.95 -0.10 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.83 -0.11 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.73 -0.10 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.64 -0.09 48 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 0.56 -0.08 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.48 -0.08 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.42 -0.07 48 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.32 -0.05 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.52 -0.24 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.34 -0.30 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.16 -0.29 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.97 -0.16 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.60 -0.15 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.21 -0.17 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.87 -0.15 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.60 -0.27 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.28 -0.29 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.06 -0.22 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.75 -0.14 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 -0.23 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 -0.18 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 2.10 -0.18 49 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.94 -0.15 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.76 -0.16 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 -0.14 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.48 -0.14 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.35 -0.12 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.23 -0.12 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.12 -0.12 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.01 -0.12 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.92 -0.11 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 -0.10 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 -0.09 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 -0.08 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 -0.07 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 -0.05 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.76 -0.20 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.58 -0.19 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.39 -0.20 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.20 -0.20 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.85 -0.20 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 -0.21 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.23 -0.17 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.92 -0.19 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.65 -0.19 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.40 -0.17 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.16 -0.16 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 -0.16 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 -0.21 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.55 -0.16 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.39 -0.16 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.22 -0.13 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.04 -0.15 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 -0.14 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.77 -0.14 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.64 -0.14 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.52 -0.10 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.40 -0.15 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.30 -0.14 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.21 -0.13 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.01 -0.14 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.08 49 0 0 0
TOTAL CALL 74 10,612 +38
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 103 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 77 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29JAN26 12.50 P 0.05 0.05 0.05 0.03 0.00 53 1 94 0
29JAN26 13.00 P 0.11 0.11 0.09 0.08 +0.01 52 9 358 0
29JAN26 13.50 P 0.18 0.18 0.18 0.19 +0.04 53 2 271 0
29JAN26 14.00 P 0.34 0.34 0.34 0.35 +0.07 50 2 154 0
29JAN26 14.50 P 0.43 0.43 0.43 0.63 +0.12 52 1 191 0
29JAN26 15.00 P 0.00 0.00 0.00 0.95 +0.14 48 0 380 0
29JAN26 15.50 P 0.00 0.00 0.00 1.38 +0.17 51 0 309 0
29JAN26 16.00 P 0.00 0.00 0.00 1.83 +0.24 51 0 121 0
29JAN26 16.50 P 0.00 0.00 0.00 2.31 +0.27 52 0 163 0
29JAN26 17.00 P 0.00 0.00 0.00 2.80 +0.28 0 0 63 0
29JAN26 17.50 P 0.00 0.00 0.00 3.30 +0.29 0 0 3 0
29JAN26 18.00 P 0.00 0.00 0.00 3.80 +0.29 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.30 +0.29 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.80 +0.29 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.30 +0.29 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.80 +0.29 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.80 +0.29 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.80 +0.29 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.80 +0.29 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.80 +0.29 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 49 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 248 0
26FEB26 12.00 P 0.10 0.13 0.10 0.13 +0.02 47 2 98 +2
26FEB26 12.50 P 0.24 0.24 0.22 0.22 +0.03 47 11 100 +11
26FEB26 13.00 P 0.31 0.31 0.31 0.35 +0.05 47 2 118 +2
26FEB26 13.50 P 0.53 0.53 0.53 0.50 +0.06 46 2 112 +2
26FEB26 14.00 P 0.00 0.00 0.00 0.72 +0.10 46 0 50 0
26FEB26 14.50 P 0.00 0.00 0.00 0.99 +0.12 46 0 94 0
26FEB26 15.00 P 1.35 1.35 1.35 1.30 +0.15 46 50 229 +28
26FEB26 15.50 P 0.00 0.00 0.00 1.66 +0.22 47 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 2.10 +0.31 50 0 154 0
26FEB26 16.50 P 0.00 0.00 0.00 2.46 +0.22 47 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 2.89 +0.30 45 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 3.36 +0.25 47 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 3.82 +0.26 44 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 4.36 +0.32 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.80 +0.27 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.30 +0.28 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.80 +0.29 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.80 +0.29 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.80 +0.29 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 50 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 49 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 0.00 49 0 5 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.23 +0.02 49 0 239 0
30MAR26 12.00 P 0.36 0.36 0.36 0.34 +0.03 50 1 123 +1
30MAR26 12.50 P 0.00 0.00 0.00 0.48 +0.05 50 0 365 0
30MAR26 13.00 P 0.00 0.00 0.00 0.63 +0.06 49 0 290 0
30MAR26 13.50 P 0.00 0.00 0.00 0.86 +0.11 50 0 22 0
30MAR26 14.00 P 0.00 0.00 0.00 1.07 +0.11 49 2,000 2,031 +1,970
30MAR26 14.50 P 0.00 0.00 0.00 1.34 +0.10 49 0 65 0
30MAR26 15.00 P 0.00 0.00 0.00 1.63 +0.13 48 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 1.97 +0.14 49 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 2.41 +0.30 52 0 17 0
30MAR26 16.50 P 2.77 2.77 2.77 2.72 +0.26 49 1 12 +1
30MAR26 17.00 P 0.00 0.00 0.00 3.11 +0.27 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.55 +0.32 50 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 3.99 +0.35 50 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.42 +0.31 49 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 4.98 +0.43 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.37 +0.35 50 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 5.85 +0.24 51 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 6.81 +0.28 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.80 +0.29 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.80 +0.29 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.80 +0.29 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.80 +0.29 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.80 +0.29 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.80 +0.29 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.16 +0.01 48 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.35 +0.03 48 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.48 +0.04 48 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.63 +0.05 48 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 0.81 +0.07 48 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 1.02 +0.08 48 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 1.27 +0.12 48 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 1.51 +0.10 47 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.82 +0.12 47 0 100 0
29APR26 15.50 P 2.17 2.17 2.17 2.14 +0.13 47 1 2 +1
29APR26 16.00 P 0.00 0.00 0.00 2.50 +0.15 48 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 2.85 +0.22 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.24 +0.22 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.69 +0.29 49 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 4.09 +0.30 48 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 4.56 +0.32 50 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 5.01 +0.37 50 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 5.43 +0.33 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.90 +0.29 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.87 +0.30 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.81 +0.27 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.01 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 +0.02 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.02 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 +0.02 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 +0.04 48 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.45 +0.04 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 +0.05 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 +0.06 47 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.91 +0.07 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.09 +0.05 47 0 10 0
29JUN26 13.50 P 1.22 1.22 1.22 1.31 +0.06 46 5 23 +5
29JUN26 14.00 P 0.00 0.00 0.00 1.58 +0.09 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.86 +0.11 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.16 +0.14 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.45 +0.12 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.83 +0.17 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 +0.18 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.55 +0.20 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.94 +0.15 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.35 +0.24 48 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.78 +0.27 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.17 +0.25 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.58 +0.26 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.07 +0.30 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.95 +0.30 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.83 +0.27 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.84 +0.18 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.83 +0.21 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.80 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.80 +0.24 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.80 +0.25 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.02 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 +0.03 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 +0.04 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 +0.05 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.93 +0.05 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.10 +0.05 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 +0.05 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 +0.05 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.75 +0.06 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.01 +0.08 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.31 +0.11 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.60 +0.11 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.92 +0.14 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.26 +0.14 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.66 +0.17 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.96 +0.08 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 +0.09 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.71 +0.10 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.11 +0.11 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.51 +0.09 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.93 +0.18 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.37 +0.28 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.22 +0.19 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.05 +0.11 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.05 +0.21 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.92 +0.17 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 +0.02 49 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 +0.02 49 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 +0.02 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 +0.03 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 +0.04 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 +0.04 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.38 +0.04 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.59 +0.05 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.82 +0.05 48 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 2.07 +0.08 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.33 +0.06 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.63 +0.09 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.93 +0.10 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.24 +0.10 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.60 +0.14 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.92 +0.11 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 +0.12 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.65 +0.11 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.02 +0.11 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.43 +0.14 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.81 +0.16 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.20 +0.15 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.63 +0.16 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.45 +0.17 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.28 +0.17 48 0 0 0
TOTAL PUT 2,090 12,209 +2,023
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$ 7.87
29JAN26 4.80 C 0.00 0.00 0.00 3.07 +0.27 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.97 +0.27 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.87 +0.27 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.62 +0.27 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.37 +0.27 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.12 +0.27 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.87 +0.27 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.62 +0.27 0 0 0 0
29JAN26 6.50 C 1.23 1.23 1.23 1.37 +0.26 0 4 0 -4
29JAN26 6.75 C 0.00 0.00 0.00 1.12 +0.26 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.88 +0.27 39 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.63 +0.27 29 0 219 0
29JAN26 7.50 C 0.30 0.30 0.30 0.38 +0.21 18 5 428 0
29JAN26 7.75 C 0.06 0.16 0.06 0.17 +0.13 19 32 112 +15
29JAN26 8.00 C 0.00 0.00 0.00 0.05 +0.04 20 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.88 +0.26 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.64 +0.29 56 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.39 +0.29 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.14 +0.29 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.89 +0.27 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.64 +0.27 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.39 +0.27 23 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.14 +0.27 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.89 +0.26 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.65 +0.24 16 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.42 +0.20 15 0 38 0
26FEB26 7.75 C 0.15 0.22 0.15 0.23 +0.13 14 16 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.10 +0.06 14 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 +0.02 15 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.07 +0.25 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.97 +0.25 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.88 +0.26 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.64 +0.28 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.39 +0.28 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.14 +0.26 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.89 +0.26 0 0 0 0
30MAR26 6.25 C 1.62 1.62 1.62 1.65 +0.26 0 1 1 0
30MAR26 6.50 C 1.35 1.35 1.35 1.39 +0.25 0 1 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.16 +0.26 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.93 +0.26 19 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.70 +0.23 18 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.51 +0.21 19 0 28 0
30MAR26 7.75 C 0.23 0.23 0.23 0.33 +0.16 17 10 73 +10
30MAR26 8.00 C 0.18 0.20 0.18 0.22 +0.13 18 35 35 +30
30MAR26 8.25 C 0.09 0.10 0.09 0.12 +0.07 18 58 83 -5
30MAR26 8.50 C 0.00 0.00 0.00 0.06 +0.03 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.91 +0.27 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.64 +0.25 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.39 +0.25 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.14 +0.24 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.89 +0.24 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.65 +0.25 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.40 +0.24 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.19 +0.26 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.95 +0.23 17 0 0 0
29APR26 7.25 C 0.70 0.70 0.70 0.74 +0.21 17 8 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.55 +0.19 17 0 80 0
29APR26 7.75 C 0.38 0.38 0.36 0.38 +0.14 17 18 38 +18
29APR26 8.00 C 0.00 0.00 0.00 0.26 +0.11 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.16 +0.06 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 +0.04 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.09 +0.25 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.98 +0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.91 +0.25 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.65 +0.24 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.39 +0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.16 +0.25 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.90 +0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.70 +0.26 22 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.43 +0.23 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.19 +0.22 0 0 0 0
29JUN26 7.00 C 1.03 1.03 1.03 0.99 +0.23 17 2 2 +1
29JUN26 7.25 C 0.00 0.00 0.00 0.79 +0.21 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.60 +0.17 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 +0.13 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.32 +0.12 17 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.23 +0.09 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 +0.06 17 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.04 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 +0.02 18 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.09 +0.25 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.98 +0.23 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.91 +0.25 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.65 +0.24 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.39 +0.22 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 +0.24 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.91 +0.24 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 +0.25 19 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.44 +0.23 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 +0.20 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 +0.22 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 +0.19 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 +0.20 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 +0.15 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 +0.13 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 +0.11 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 +0.09 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 +0.08 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 +0.07 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.05 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.04 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.91 +0.25 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.65 +0.24 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 +0.22 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 +0.23 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.91 +0.22 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 +0.25 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 +0.22 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 +0.18 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.09 +0.20 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 +0.18 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 +0.15 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 +0.13 17 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 +0.11 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 +0.09 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 +0.10 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 +0.07 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 +0.05 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.05 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 +0.04 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
TOTAL CALL 190 2,236 +65
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 550 0
29JAN26 7.50 P 0.04 0.04 0.03 0.01 -0.05 22 110 290 -10
29JAN26 7.75 P 0.10 0.10 0.06 0.05 -0.14 20 70 60 +30
29JAN26 8.00 P 0.20 0.20 0.19 0.18 -0.22 21 30 30 +30
29JAN26 8.25 P 0.00 0.00 0.00 0.38 -0.27 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.63 -0.27 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.88 -0.27 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.13 -0.30 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.42 -0.27 77 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.68 -0.26 91 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.92 -0.27 95 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.03 16 0 347 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.07 15 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.10 -0.14 16 0 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.22 -0.20 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.40 -0.25 15 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.63 -0.27 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.88 -0.27 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.13 -0.30 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.42 -0.27 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.68 -0.26 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.93 -0.26 51 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
30MAR26 6.50 P 0.02 0.02 0.02 0.01 0.00 24 15 36 -15
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.03 19 0 222 0
30MAR26 7.50 P 0.12 0.12 0.12 0.10 -0.07 19 10 288 +10
30MAR26 7.75 P 0.30 0.30 0.20 0.18 -0.12 18 27 18 +15
30MAR26 8.00 P 0.00 0.00 0.00 0.30 -0.16 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.47 -0.20 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.67 -0.23 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.89 -0.26 18 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.13 -0.30 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.42 -0.27 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.68 -0.26 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.93 -0.26 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.17 -0.26 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.67 -0.27 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.17 -0.27 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.67 -0.27 58 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.04 18 0 157 0
29APR26 7.25 P 0.10 0.10 0.10 0.07 -0.05 18 50 220 +50
29APR26 7.50 P 0.15 0.15 0.12 0.13 -0.08 18 60 180 +60
29APR26 7.75 P 0.23 0.23 0.23 0.21 -0.14 17 15 25 +15
29APR26 8.00 P 0.00 0.00 0.00 0.34 -0.16 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.50 -0.20 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.68 -0.23 17 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.90 -0.25 18 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.17 -0.26 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.42 -0.27 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.68 -0.26 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.94 -0.25 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.02 17 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.04 18 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.06 18 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.09 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 -0.10 18 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.12 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 -0.17 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.65 -0.20 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.84 -0.22 18 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.04 -0.23 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.30 -0.20 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.53 -0.21 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.76 -0.22 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.00 -0.23 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.25 -0.22 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.73 -0.23 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.04 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.07 21 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.09 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.10 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.13 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.12 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.80 -0.16 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.97 -0.21 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.19 -0.20 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 -0.22 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.61 -0.23 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 -0.25 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.07 -0.25 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.02 18 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 5 0
30DEC26 6.25 P 0.10 0.10 0.10 0.06 -0.04 18 2 0 -2
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.06 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.08 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.11 18 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.12 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.14 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 -0.16 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.81 -0.16 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.97 -0.22 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 -0.21 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 -0.23 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 -0.23 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 -0.25 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 -0.25 23 0 0 0
TOTAL PUT 389 4,201 +183
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$ 30.54
29JAN26 19.50 C 0.00 0.00 0.00 11.39 -0.19 213 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.81 -0.42 189 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.56 -0.63 90 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.56 -0.56 79 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.78 -0.48 133 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.74 -0.55 111 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 5.73 -0.38 95 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.70 -0.54 76 0 20 0
29JAN26 27.00 C 0.00 0.00 0.00 3.58 -0.54 41 0 83 0
29JAN26 28.00 C 0.00 0.00 0.00 2.58 -0.57 30 0 85 0
29JAN26 29.00 C 0.00 0.00 0.00 1.86 -0.45 46 0 522 0
29JAN26 30.00 C 0.00 0.00 0.00 1.14 -0.37 43 0 493 0
29JAN26 31.00 C 0.67 0.67 0.56 0.62 -0.30 42 12 590 -1
29JAN26 32.00 C 0.42 0.42 0.25 0.29 -0.22 41 64 1,102 +51
29JAN26 33.00 C 0.20 0.20 0.15 0.14 -0.13 43 15 657 0
29JAN26 34.00 C 0.00 0.00 0.00 0.05 -0.08 42 0 359 0
29JAN26 35.00 C 0.08 0.08 0.04 0.02 -0.04 43 31 290 -31
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 607 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 377 0
29JAN26 38.00 C 0.01 0.01 0.01 0.01 0.00 59 8 111 -5
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.39 -0.31 101 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.81 -0.42 89 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.74 -0.47 74 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.77 -0.52 69 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.78 -0.48 62 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.74 -0.55 51 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.73 -0.53 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.88 -0.37 45 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 3.98 -0.50 42 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 3.15 -0.43 40 0 408 0
26FEB26 29.00 C 2.38 2.38 2.38 2.42 -0.39 38 15 264 0
26FEB26 30.00 C 1.82 1.82 1.82 1.81 -0.35 38 1 385 0
26FEB26 31.00 C 1.27 1.27 1.27 1.24 -0.30 36 10 219 +10
26FEB26 32.00 C 0.98 0.98 0.98 0.91 -0.27 37 2 179 +2
26FEB26 33.00 C 0.69 0.69 0.64 0.61 -0.22 37 11 342 +1
26FEB26 34.00 C 0.00 0.00 0.00 0.40 -0.17 37 0 151 0
26FEB26 35.00 C 0.00 0.00 0.00 0.25 -0.13 37 0 242 0
26FEB26 36.00 C 0.26 0.26 0.24 0.16 -0.09 37 51 2,206 +6
26FEB26 37.00 C 0.00 0.00 0.00 0.10 -0.06 37 0 150 0
26FEB26 38.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 38 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 11.39 -0.42 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.81 -0.57 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.91 -0.37 62 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.80 -0.54 49 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.88 -0.45 48 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 6.74 -0.68 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.09 -0.40 45 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.30 -0.24 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.31 -0.51 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.70 -0.51 41 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 3.07 -0.37 41 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 2.51 -0.28 40 0 53 0
30MAR26 31.00 C 0.00 0.00 0.00 2.04 -0.28 41 0 64 0
30MAR26 32.00 C 0.00 0.00 0.00 1.66 -0.24 41 0 499 0
30MAR26 33.00 C 1.40 1.40 1.40 1.31 -0.24 41 15 152 +12
30MAR26 34.00 C 1.12 1.12 1.12 1.02 -0.21 41 2 116 0
30MAR26 35.00 C 0.84 0.88 0.84 0.79 -0.17 41 4 39 +4
30MAR26 36.00 C 0.00 0.00 0.00 0.60 -0.15 41 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.45 -0.12 40 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 0.34 -0.10 40 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.25 -0.08 40 0 0 0
30MAR26 40.00 C 0.33 0.33 0.33 0.19 -0.06 41 1 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 50.00 C 0.07 0.07 0.07 0.01 0.00 42 5 4 -4
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 11.39 -0.52 57 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.81 -0.57 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.91 -0.37 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.80 -0.71 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.00 -0.69 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.12 -0.51 42 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 6.10 -0.71 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.62 -0.34 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.88 -0.13 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.95 -0.45 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.51 -0.23 41 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 2.98 -0.41 41 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.50 -0.30 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.11 -0.25 41 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.75 -0.24 41 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.44 -0.24 41 0 16 0
29APR26 35.00 C 0.00 0.00 0.00 1.17 -0.21 41 0 44 0
29APR26 36.00 C 0.00 0.00 0.00 0.95 -0.18 41 0 152 0
29APR26 37.00 C 0.00 0.00 0.00 0.77 -0.15 41 0 66 0
29APR26 38.00 C 0.00 0.00 0.00 0.61 -0.14 40 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.49 -0.11 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.39 -0.09 40 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.31 -0.08 40 0 0 0
29APR26 42.00 C 0.42 0.42 0.42 0.24 -0.07 40 1 94 +1
29JUN26 19.50 C 0.00 0.00 0.00 11.50 -0.51 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.12 -0.37 51 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 9.91 -0.68 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.28 -0.42 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.22 -0.65 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.54 -0.48 42 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.76 -0.48 41 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.10 -0.29 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.44 -0.40 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.90 -0.28 43 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.25 -0.33 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.81 -0.24 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.25 -0.31 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.86 -0.27 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.50 -0.25 41 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 2.19 -0.23 42 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.90 -0.23 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.63 -0.24 41 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.41 -0.21 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.20 -0.20 41 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.01 -0.19 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.85 -0.16 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.73 -0.13 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.62 -0.12 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.54 -0.09 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.45 -0.09 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.39 -0.07 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.33 -0.07 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.27 -0.08 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 11.81 -0.43 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.39 -0.49 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.44 -0.56 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.79 -0.35 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.82 -0.54 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.12 -0.56 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.67 -0.29 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.74 -0.56 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.40 -0.30 43 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.78 -0.24 43 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.29 -0.36 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.65 -0.38 41 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.24 -0.31 42 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.84 -0.29 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.46 -0.28 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.15 -0.24 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.85 -0.23 42 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 2.58 -0.22 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.31 -0.24 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.07 -0.21 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.86 -0.20 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.65 -0.20 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.44 -0.20 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.29 -0.16 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.14 -0.15 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.03 -0.12 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.92 -0.12 41 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.81 -0.12 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.17 -0.49 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.77 -0.43 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 10.98 -0.36 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.13 -0.38 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.45 -0.33 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.71 -0.44 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.18 -0.38 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.45 -0.59 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.98 -0.36 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.39 -0.32 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.92 -0.30 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.40 -0.44 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.94 -0.39 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.59 -0.28 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.22 -0.27 41 0 10 0
30DEC26 34.00 C 3.85 3.85 3.85 3.88 -0.25 41 10 0 -10
30DEC26 35.00 C 0.00 0.00 0.00 3.57 -0.24 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.26 -0.26 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.00 -0.25 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.73 -0.26 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.49 -0.24 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.29 -0.14 41 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 2.02 -0.21 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.84 -0.20 40 0 0 0
TOTAL CALL 258 16,991 +36
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 207 0
29JAN26 27.00 P 0.00 0.00 0.00 0.03 0.00 44 0 398 0
29JAN26 28.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 486 0
29JAN26 29.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 548 0
29JAN26 30.00 P 0.46 0.59 0.46 0.56 +0.12 42 7 579 +4
29JAN26 31.00 P 1.13 1.13 1.13 1.03 +0.14 41 10 609 -10
29JAN26 32.00 P 0.00 0.00 0.00 1.73 +0.29 41 0 670 0
29JAN26 33.00 P 0.00 0.00 0.00 2.57 +0.38 42 0 226 0
29JAN26 34.00 P 0.00 0.00 0.00 3.46 +0.40 0 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 4.49 +0.40 50 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 5.46 +0.50 0 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 6.49 +0.54 66 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.46 +0.52 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.46 +0.52 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.46 +0.52 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.46 +0.52 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.46 +0.52 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.46 +0.52 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.46 +0.52 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.46 +0.52 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.46 +0.52 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 33 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 176 0
26FEB26 27.00 P 0.29 0.30 0.29 0.25 +0.03 37 20 542 +20
26FEB26 28.00 P 0.47 0.47 0.47 0.46 +0.07 37 10 851 +10
26FEB26 29.00 P 0.00 0.00 0.00 0.76 +0.13 37 0 234 0
26FEB26 30.00 P 1.18 1.21 1.18 1.17 +0.20 37 53 368 -18
26FEB26 31.00 P 0.00 0.00 0.00 1.67 +0.20 37 0 178 0
26FEB26 32.00 P 0.00 0.00 0.00 2.30 +0.25 38 0 52 0
26FEB26 33.00 P 0.00 0.00 0.00 3.02 +0.27 38 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 3.89 +0.38 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.69 +0.35 39 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 5.58 +0.33 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.49 +0.47 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.68 +0.63 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.46 +0.51 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 9.60 +0.66 57 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.46 +0.52 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.48 +0.54 52 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.46 +0.52 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 20.00 P 0.05 0.05 0.05 0.02 +0.01 44 5 5 +5
30MAR26 21.00 P 0.07 0.07 0.07 0.03 0.00 41 4 35 +4
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 31 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 390 0
30MAR26 24.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 151 0
30MAR26 25.00 P 0.34 0.35 0.34 0.30 +0.04 40 16 509 -1
30MAR26 26.00 P 0.00 0.00 0.00 0.48 +0.07 41 0 324 0
30MAR26 27.00 P 0.00 0.00 0.00 0.70 +0.08 40 0 210 0
30MAR26 28.00 P 0.93 0.93 0.93 0.97 +0.09 40 15 345 +15
30MAR26 29.00 P 0.00 0.00 0.00 1.34 +0.12 40 0 128 0
30MAR26 30.00 P 1.77 1.77 1.77 1.77 +0.15 39 2 87 +2
30MAR26 31.00 P 0.00 0.00 0.00 2.30 +0.20 40 0 144 0
30MAR26 32.00 P 0.00 0.00 0.00 2.91 +0.24 40 0 12 0
30MAR26 33.00 P 0.00 0.00 0.00 3.68 +0.35 42 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 4.42 +0.51 43 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 5.22 +0.42 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.88 +0.47 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.84 +0.39 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 7.86 +0.50 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.67 +0.62 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.60 +0.47 44 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 10.63 +0.51 49 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.48 +0.51 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.64 +0.69 55 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.46 +0.37 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.68 +0.65 62 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.68 +0.74 65 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.48 +0.54 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.65 +0.71 68 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.46 +0.52 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.46 +0.52 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.03 +0.59 70 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.46 +0.29 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.11 +0.67 86 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.46 +0.52 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.96 +0.52 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.46 +0.33 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 41 0 9 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 0.00 40 0 10 0
29APR26 21.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.34 +0.04 40 0 15 0
29APR26 25.00 P 0.53 0.53 0.53 0.51 +0.05 40 1 3 +1
29APR26 26.00 P 0.00 0.00 0.00 0.73 +0.07 40 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.99 +0.08 40 0 22 0
29APR26 28.00 P 0.00 0.00 0.00 1.31 +0.10 40 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 1.69 +0.14 40 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 2.15 +0.15 39 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 2.68 +0.20 40 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 3.28 +0.22 40 0 18 0
29APR26 33.00 P 0.00 0.00 0.00 3.95 +0.26 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.77 +0.50 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.54 +0.64 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.11 +0.24 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.88 +0.11 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.86 +0.29 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.67 +0.19 38 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.60 +0.22 38 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.64 +0.41 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.65 +0.45 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 0.00 41 0 35 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 +0.02 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 +0.03 41 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.54 +0.03 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.74 +0.04 41 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 0.99 +0.07 41 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.28 +0.08 41 0 49 0
29JUN26 27.00 P 0.00 0.00 0.00 1.62 +0.09 41 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.99 +0.11 41 0 21 0
29JUN26 29.00 P 2.38 2.38 2.38 2.42 +0.14 41 15 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.90 +0.16 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.43 +0.18 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.02 +0.21 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.67 +0.24 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.36 +0.27 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 6.08 +0.31 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.68 +0.15 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.76 +0.46 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.58 +0.43 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.30 +0.47 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.17 +0.41 43 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 11.15 +0.39 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.08 +0.61 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.97 +0.53 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.80 +0.42 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.76 +0.42 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.68 +0.41 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.62 +0.59 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.65 +0.48 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.68 +0.58 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.49 +0.54 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 +0.02 42 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 +0.03 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 +0.05 42 0 27 0
29SEP26 23.00 P 1.06 1.06 1.06 1.00 +0.09 42 1 22 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.28 +0.08 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.58 +0.09 42 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.92 +0.09 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.29 +0.11 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.70 +0.12 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 3.15 +0.13 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.65 +0.15 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.20 +0.18 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.78 +0.19 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.43 +0.23 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.10 +0.26 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.91 +0.38 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.58 +0.34 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.43 +0.45 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.18 +0.44 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.97 +0.42 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.67 +0.34 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.70 +0.53 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.38 +0.32 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.25 +0.35 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.27 +0.50 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.09 +0.46 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.98 +0.33 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 +0.03 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 +0.03 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 +0.04 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 +0.05 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 +0.07 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.65 +0.07 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.99 +0.09 41 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.35 +0.11 41 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.74 +0.11 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.17 +0.13 40 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 +0.14 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.16 +0.16 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.70 +0.17 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.29 +0.19 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.92 +0.22 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.58 +0.23 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.37 +0.35 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.07 +0.30 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.82 +0.34 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.58 +0.30 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.36 +0.30 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.16 +0.30 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.98 +0.29 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.76 +0.28 42 0 0 0
TOTAL PUT 159 14,171 +33
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$ 76.05
23JAN26 52.50 C 0.00 0.00 0.00 23.63 -1.34 192 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 21.14 -0.63 174 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 18.64 -0.63 153 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 16.14 -0.91 133 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 13.65 -0.81 115 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 11.16 -0.63 97 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 8.69 -0.57 82 0 0 0
23JAN26 70.00 C 7.65 7.65 5.80 6.27 -0.90 69 180 112 +52
23JAN26 72.50 C 5.10 5.10 4.16 3.98 -0.63 59 45 30 -15
23JAN26 75.00 C 2.30 2.43 2.08 2.14 -0.69 56 5 56 +4
23JAN26 77.50 C 1.25 1.61 0.78 0.91 -0.53 54 326 180 +23
23JAN26 80.00 C 0.54 0.80 0.32 0.36 -0.33 57 340 258 +20
23JAN26 82.50 C 0.19 0.19 0.19 0.12 -0.21 59 1 294 0
23JAN26 85.00 C 0.12 0.12 0.12 0.04 -0.12 61 39 639 -9
23JAN26 87.50 C 0.08 0.08 0.04 0.01 -0.07 62 27 163 +25
23JAN26 90.00 C 0.04 0.04 0.02 0.01 -0.03 73 18 666 +14
23JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 83 0 116 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 82 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 68 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 112 0 28 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 36.08 -0.70 122 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 35.08 -0.70 109 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 34.09 -0.87 136 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 33.08 -0.80 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 32.10 -0.89 134 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 31.08 -0.85 0 0 467 0
29JAN26 46.00 C 0.00 0.00 0.00 30.26 -0.53 169 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 29.08 -0.82 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 28.09 -0.79 101 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 27.09 -0.71 95 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 26.70 -0.37 186 0 77 0
29JAN26 52.50 C 0.00 0.00 0.00 23.63 -1.34 104 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.14 -1.13 95 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 18.64 -0.66 83 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 16.27 -0.78 89 0 59 0
29JAN26 62.50 C 0.00 0.00 0.00 14.11 -0.35 98 0 157 0
29JAN26 65.00 C 0.00 0.00 0.00 11.16 -0.77 52 0 1,436 0
29JAN26 67.50 C 0.00 0.00 0.00 9.16 -0.46 70 0 2,592 0
29JAN26 70.00 C 0.00 0.00 0.00 6.68 -0.76 55 0 1,750 0
29JAN26 72.50 C 5.11 5.11 4.36 4.66 -0.73 52 101 1,179 -45
29JAN26 75.00 C 2.75 3.18 2.75 3.03 -0.55 51 36 3,397 +20
29JAN26 77.50 C 2.25 2.38 1.58 1.75 -0.50 49 151 2,174 +43
29JAN26 80.00 C 1.27 1.52 0.93 1.02 -0.38 51 360 1,629 -166
29JAN26 82.50 C 0.65 0.96 0.51 0.55 -0.33 51 557 1,239 +85
29JAN26 85.00 C 0.46 0.57 0.31 0.28 -0.28 52 307 1,318 -5
29JAN26 87.50 C 0.28 0.30 0.20 0.13 -0.23 52 47 577 -36
29JAN26 90.00 C 0.15 0.17 0.14 0.06 -0.17 53 105 3,012 +50
29JAN26 92.50 C 0.13 0.13 0.13 0.03 -0.12 55 15 1,679 0
29JAN26 95.00 C 0.11 0.11 0.11 0.02 -0.08 58 15 1,187 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.06 59 0 430 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 1,077 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 513 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 744 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 155 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 241 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 729 0
30JAN26 55.00 C 0.00 0.00 0.00 21.18 -1.09 97 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 18.64 -0.90 77 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 16.27 -1.06 84 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 14.11 -0.35 93 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 11.31 -0.83 62 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 9.16 -0.53 66 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 6.76 -0.68 55 0 0 0
30JAN26 72.50 C 4.72 4.72 4.72 4.78 -0.61 52 15 23 +15
30JAN26 75.00 C 3.21 3.21 3.21 3.21 -0.44 52 15 22 0
30JAN26 77.50 C 2.03 2.03 2.03 1.99 -0.43 51 2 3 0
30JAN26 80.00 C 1.43 1.43 1.22 1.17 -0.37 51 31 31 +31
30JAN26 82.50 C 0.87 0.87 0.80 0.67 -0.33 52 31 46 +31
30JAN26 85.00 C 0.00 0.00 0.00 0.39 -0.25 54 0 47 0
30JAN26 87.50 C 0.00 0.00 0.00 0.21 -0.21 55 0 45 0
30JAN26 90.00 C 0.25 0.25 0.16 0.11 -0.16 56 45 75 +45
30JAN26 92.50 C 0.00 0.00 0.00 0.06 -0.12 57 0 15 0
30JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.09 58 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.07 60 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 36.70 -0.23 127 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 35.23 -0.65 85 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 34.19 -0.77 70 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 33.08 -0.80 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 32.50 -0.64 100 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 31.69 -0.24 106 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 30.26 -0.63 73 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 29.61 -0.58 95 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.23 -0.67 61 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 27.20 -0.71 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.70 -0.37 88 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.09 -0.88 75 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 21.33 -0.94 53 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 19.19 -0.47 62 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 16.27 -1.06 35 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 14.12 -0.56 45 0 55 0
26FEB26 65.00 C 11.75 11.75 11.75 12.14 -0.59 49 20 919 -20
26FEB26 67.50 C 10.00 10.00 10.00 10.04 -0.74 47 3 874 0
26FEB26 70.00 C 7.86 7.86 7.86 8.14 -0.66 46 1 1,348 -1
26FEB26 72.50 C 6.40 6.40 6.32 6.46 -0.53 45 26 804 -5
26FEB26 75.00 C 5.38 5.38 4.72 5.02 -0.52 45 161 534 +81
26FEB26 77.50 C 4.30 4.59 3.61 3.87 -0.41 45 123 997 +95
26FEB26 80.00 C 3.20 3.58 2.83 2.94 -0.43 46 105 852 -10
26FEB26 82.50 C 2.56 2.67 2.14 2.24 -0.37 46 52 966 +21
26FEB26 85.00 C 2.10 2.10 1.71 1.70 -0.32 47 9 1,295 +2
26FEB26 87.50 C 1.74 1.74 1.27 1.30 -0.28 48 358 286 -174
26FEB26 90.00 C 1.37 1.37 0.96 0.97 -0.27 49 37 1,699 +11
26FEB26 92.50 C 0.78 0.78 0.78 0.73 -0.23 50 1 1,647 +1
26FEB26 95.00 C 0.77 0.77 0.59 0.55 -0.20 50 99 1,325 +37
26FEB26 97.50 C 0.50 0.52 0.50 0.41 -0.17 51 12 1,906 -4
26FEB26 100.00 C 0.47 0.47 0.45 0.31 -0.14 52 14 193 +14
26FEB26 102.50 C 0.00 0.00 0.00 0.24 -0.11 53 0 276 0
26FEB26 105.00 C 0.00 0.00 0.00 0.18 -0.10 53 0 267 0
30MAR26 37.00 C 0.00 0.00 0.00 39.30 -1.07 70 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 38.93 -0.03 105 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 37.93 -0.66 101 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 36.70 -0.32 89 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 35.67 -0.31 85 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 34.55 -0.42 76 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 33.50 -0.49 71 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 32.50 -0.64 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 31.69 -0.24 74 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 31.11 -0.07 84 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 30.23 +0.04 84 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 28.46 -1.23 55 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 28.24 -0.66 78 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 27.24 -0.17 75 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 24.36 -0.61 59 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 22.37 +0.10 63 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 19.91 -0.65 57 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 17.79 -0.26 56 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 15.66 +0.02 54 0 517 0
30MAR26 65.00 C 0.00 0.00 0.00 13.28 -0.04 48 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 11.80 +0.27 51 0 284 0
30MAR26 70.00 C 0.00 0.00 0.00 9.74 -0.39 47 0 16,731 0
30MAR26 72.50 C 7.87 8.50 7.87 8.32 -0.52 47 45 5,226 -4
30MAR26 75.00 C 7.02 7.79 6.64 7.01 -0.51 47 241 7,473 -108
30MAR26 77.50 C 6.58 6.58 6.40 5.86 -0.50 47 30 2,909 +30
30MAR26 80.00 C 5.15 5.41 4.60 4.92 -0.41 48 72 2,409 +2
30MAR26 82.50 C 4.55 4.55 4.12 4.12 -0.41 48 48 2,489 +31
30MAR26 85.00 C 3.82 3.82 3.33 3.46 -0.37 49 52 2,588 -23
30MAR26 87.50 C 2.78 2.78 2.78 2.89 -0.34 50 5 684 -5
30MAR26 90.00 C 2.45 2.57 2.35 2.41 -0.33 50 35 5,074 -27
30MAR26 92.50 C 0.00 0.00 0.00 2.00 -0.33 50 0 1,362 0
30MAR26 95.00 C 1.85 1.91 1.85 1.66 -0.32 51 8 3,883 -3
30MAR26 97.50 C 0.00 0.00 0.00 1.38 -0.29 51 0 3,957 0
30MAR26 100.00 C 1.49 1.58 1.27 1.15 -0.26 52 61 1,023 -10
30MAR26 102.50 C 0.00 0.00 0.00 0.96 -0.24 52 0 1,703 0
30MAR26 105.00 C 0.95 1.04 0.95 0.80 -0.22 53 17 1,282 +2
30MAR26 107.50 C 0.00 0.00 0.00 0.67 -0.19 53 0 658 0
30MAR26 110.00 C 0.00 0.00 0.00 0.57 -0.17 54 0 698 0
30MAR26 112.50 C 0.65 0.65 0.65 0.48 -0.15 54 20 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.40 -0.14 55 0 573 0
29APR26 47.00 C 0.00 0.00 0.00 30.23 +0.04 68 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 28.93 -0.76 58 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.44 -0.75 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.46 +0.05 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.68 -0.29 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.74 +0.31 56 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 20.18 -0.38 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.84 -0.26 46 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 16.31 -0.80 50 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 14.49 -0.44 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.05 -1.41 44 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 10.92 -0.25 47 0 197 0
29APR26 72.50 C 9.50 9.60 9.50 9.49 -0.53 47 32 132 +28
29APR26 75.00 C 0.00 0.00 0.00 8.22 -0.50 47 0 314 0
29APR26 77.50 C 6.86 6.86 6.86 7.11 -0.48 47 2 270 0
29APR26 80.00 C 6.24 6.33 6.15 6.15 -0.44 47 22 166 +21
29APR26 82.50 C 0.00 0.00 0.00 5.32 -0.39 48 0 181 0
29APR26 85.00 C 0.00 0.00 0.00 4.61 -0.36 48 0 297 0
29APR26 87.50 C 0.00 0.00 0.00 3.99 -0.34 49 0 243 0
29APR26 90.00 C 3.38 3.38 3.38 3.46 -0.33 49 4 131 -4
29APR26 92.50 C 0.00 0.00 0.00 3.01 -0.30 50 0 87 0
29APR26 95.00 C 0.00 0.00 0.00 2.59 -0.31 50 0 581 0
29APR26 97.50 C 0.00 0.00 0.00 2.24 -0.28 50 0 1,042 0
29APR26 100.00 C 0.00 0.00 0.00 1.94 -0.25 51 0 392 0
29APR26 102.50 C 0.00 0.00 0.00 1.68 -0.23 51 0 16 0
29APR26 105.00 C 0.00 0.00 0.00 1.45 -0.22 51 0 185 0
29JUN26 41.00 C 0.00 0.00 0.00 36.54 -0.32 69 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 35.28 -0.47 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.89 -0.46 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.78 -0.16 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.27 -0.63 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.76 -0.36 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.23 -1.12 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.65 -0.04 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.73 -0.92 54 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 28.10 +0.50 56 0 116 0
29JUN26 52.50 C 0.00 0.00 0.00 25.85 +0.03 54 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 23.70 -0.43 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.66 +0.36 51 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 19.37 -0.02 47 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 17.91 +0.26 49 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 15.27 -1.70 43 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 14.15 -1.24 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 12.83 -0.54 46 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 11.60 -0.40 47 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 10.40 -0.46 47 0 6,117 0
29JUN26 77.50 C 0.00 0.00 0.00 9.28 -0.48 47 0 1,073 0
29JUN26 80.00 C 0.00 0.00 0.00 8.31 -0.47 47 0 1,575 0
29JUN26 82.50 C 0.00 0.00 0.00 7.52 -0.38 48 0 260 0
29JUN26 85.00 C 0.00 0.00 0.00 6.75 -0.37 48 0 954 0
29JUN26 87.50 C 6.33 6.33 6.33 6.11 -0.31 49 3 2,595 +3
29JUN26 90.00 C 6.06 6.06 5.31 5.46 -0.34 49 2 2,196 +1
29JUN26 92.50 C 4.94 4.94 4.93 4.98 -0.27 49 56 550 +56
29JUN26 95.00 C 0.00 0.00 0.00 4.45 -0.30 50 0 16,695 0
29JUN26 97.50 C 0.00 0.00 0.00 4.02 -0.29 50 0 103 0
29JUN26 100.00 C 3.86 3.86 3.80 3.61 -0.29 50 2 439 +1
29JUN26 102.50 C 0.00 0.00 0.00 3.25 -0.30 50 0 174 0
29JUN26 105.00 C 0.00 0.00 0.00 2.93 -0.28 51 0 49 0
29JUN26 107.50 C 0.00 0.00 0.00 2.64 -0.26 51 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 2.38 -0.25 51 0 122 0
29JUN26 112.50 C 2.41 2.41 2.41 2.16 -0.23 52 1 306 -1
29JUN26 115.00 C 0.00 0.00 0.00 1.95 -0.22 52 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 1.77 -0.21 52 0 0 0
29JUN26 120.00 C 1.97 1.97 1.97 1.61 -0.20 52 2 39 +2
29JUN26 122.50 C 0.00 0.00 0.00 1.46 -0.19 53 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.33 -0.18 53 0 225 0
29JUN26 127.50 C 0.00 0.00 0.00 1.21 -0.17 53 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 1.11 -0.16 53 0 131 0
29SEP26 46.00 C 0.00 0.00 0.00 32.44 -0.09 54 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 31.28 -0.09 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.54 -0.04 51 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 30.15 -0.15 54 0 12 0
29SEP26 50.00 C 29.00 29.00 29.00 28.86 -0.46 50 1 1 0
29SEP26 52.50 C 0.00 0.00 0.00 26.96 -0.83 50 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 24.97 -0.68 49 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 23.16 +0.10 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.74 +0.56 50 5 1,079 +5
29SEP26 62.50 C 0.00 0.00 0.00 19.98 -0.62 49 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 18.49 +0.17 49 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 16.66 -0.29 47 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 15.63 -0.27 49 0 543 0
29SEP26 72.50 C 13.66 13.85 13.66 14.04 -0.58 47 31 268 +16
29SEP26 75.00 C 12.73 12.73 12.73 12.92 -0.44 47 9 458 +9
29SEP26 77.50 C 11.64 11.64 11.64 11.96 -0.44 47 4 621 +4
29SEP26 80.00 C 0.00 0.00 0.00 10.94 -0.49 47 0 1,469 0
29SEP26 82.50 C 0.00 0.00 0.00 10.08 -0.43 48 0 798 0
29SEP26 85.00 C 0.00 0.00 0.00 9.28 -0.82 48 0 207 0
29SEP26 87.50 C 0.00 0.00 0.00 8.57 -0.40 48 0 169 0
29SEP26 90.00 C 0.00 0.00 0.00 7.92 -0.38 48 0 123 0
29SEP26 92.50 C 0.00 0.00 0.00 7.31 -0.38 49 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 6.68 -0.58 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 6.11 -0.64 49 0 132 0
29SEP26 100.00 C 0.00 0.00 0.00 5.63 -0.65 49 0 107 0
29SEP26 102.50 C 0.00 0.00 0.00 5.15 -0.62 49 0 30 0
29SEP26 105.00 C 0.00 0.00 0.00 4.68 -0.60 49 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.33 -0.61 49 0 51 0
29SEP26 110.00 C 0.00 0.00 0.00 3.98 -0.88 49 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 3.63 -0.74 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.32 -0.77 49 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 3.07 -0.85 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.82 -0.85 49 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.57 -0.92 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.29 -0.99 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.13 -1.00 49 0 3 0
29SEP26 130.00 C 2.74 2.74 2.74 1.96 -0.95 49 1 231 +1
29SEP26 132.50 C 0.00 0.00 0.00 1.79 -0.89 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.63 -0.92 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 1.52 -0.91 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 1.41 -0.90 49 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.30 -0.89 49 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.19 -0.88 49 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.08 -0.87 49 0 2 0
29SEP26 150.00 C 1.77 1.77 1.77 1.01 -0.86 49 10 16 +10
30DEC26 47.00 C 0.00 0.00 0.00 32.90 +0.19 54 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 31.55 -0.36 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.31 -1.07 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.60 -0.75 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.86 -0.22 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.20 -0.85 48 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 24.30 -0.58 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.70 -0.55 46 3 19 +3
30DEC26 62.50 C 0.00 0.00 0.00 21.22 -0.93 46 2 2 +2
30DEC26 65.00 C 0.00 0.00 0.00 19.86 -0.39 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 18.84 +0.16 48 0 379 0
30DEC26 70.00 C 17.83 17.83 17.83 17.57 -0.53 48 1 300 0
30DEC26 72.50 C 0.00 0.00 0.00 16.13 -0.57 47 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 15.14 -0.35 47 0 265 0
30DEC26 77.50 C 0.00 0.00 0.00 14.04 -0.42 47 0 316 0
30DEC26 80.00 C 0.00 0.00 0.00 13.17 -0.60 47 0 168 0
30DEC26 82.50 C 0.00 0.00 0.00 12.29 -0.71 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 11.49 -0.59 48 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 10.75 -0.55 48 0 40 0
30DEC26 90.00 C 0.00 0.00 0.00 9.98 -0.63 48 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 9.36 -0.60 48 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 8.78 -0.44 48 0 32 0
30DEC26 97.50 C 0.00 0.00 0.00 8.25 -0.54 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 7.75 -0.53 49 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 7.33 -0.48 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.85 -0.59 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.47 -0.63 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.16 -0.61 50 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 5.77 -0.67 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.46 -0.66 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.16 -0.70 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.86 -0.78 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 4.60 -0.82 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.37 -0.83 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.15 -0.83 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.90 -0.87 51 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 3.71 -1.01 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.52 -1.06 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.33 -1.11 52 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 3.15 -1.15 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.02 -1.14 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.90 -1.12 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.78 -1.11 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.65 -1.11 53 0 5 0
TOTAL CALL 4,662 167,501 +272
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 119 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 0.01 0.01 0.01 0.01 0.00 86 100 110 +100
23JAN26 65.00 P 0.02 0.02 0.02 0.03 0.00 81 20 32 +20
23JAN26 67.50 P 0.00 0.00 0.00 0.07 0.00 73 0 194 0
23JAN26 70.00 P 0.10 0.15 0.10 0.18 0.00 67 210 333 +205
23JAN26 72.50 P 0.34 0.52 0.29 0.43 -0.04 60 500 738 +132
23JAN26 75.00 P 1.05 1.40 0.73 1.01 -0.04 54 259 818 +44
23JAN26 77.50 P 1.64 2.54 1.64 2.32 +0.17 53 21 277 +9
23JAN26 80.00 P 4.00 4.73 4.00 4.22 +0.29 53 52 150 +4
23JAN26 82.50 P 7.12 7.12 7.12 6.50 +0.52 51 1 103 -1
23JAN26 85.00 P 0.00 0.00 0.00 8.97 +0.51 59 0 51 0
23JAN26 87.50 P 0.00 0.00 0.00 11.45 +0.57 0 0 15 0
23JAN26 90.00 P 0.00 0.00 0.00 13.95 +0.68 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 16.45 +0.69 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 18.95 +0.59 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 21.45 +0.70 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 23.95 +0.70 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 26.45 +0.58 0 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 28.95 +0.57 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 147 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 142 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 137 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 132 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 242 0
29JAN26 50.00 P 0.01 0.01 0.01 0.01 0.00 99 28 413 +28
29JAN26 52.50 P 0.01 0.02 0.01 0.01 0.00 88 3 1,248 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 84 0 812 0
29JAN26 57.50 P 0.05 0.06 0.05 0.03 +0.02 77 93 985 -9
29JAN26 60.00 P 0.08 0.08 0.06 0.06 +0.03 74 103 1,710 -99
29JAN26 62.50 P 0.10 0.12 0.10 0.10 +0.04 69 125 2,980 -30
29JAN26 65.00 P 0.13 0.16 0.13 0.19 +0.05 65 18 4,672 -4
29JAN26 67.50 P 0.24 0.28 0.24 0.34 +0.05 60 48 2,272 0
29JAN26 70.00 P 0.56 0.64 0.43 0.62 +0.07 57 45 2,470 +8
29JAN26 72.50 P 0.81 1.22 0.81 1.08 +0.06 53 393 1,479 +74
29JAN26 75.00 P 1.46 2.20 1.46 1.81 +0.01 49 186 4,460 -161
29JAN26 77.50 P 2.87 3.20 2.87 3.11 +0.17 48 20 2,246 -1
29JAN26 80.00 P 4.17 5.16 4.17 4.83 +0.24 48 16 875 -14
29JAN26 82.50 P 0.00 0.00 0.00 6.90 +0.42 50 0 395 0
29JAN26 85.00 P 0.00 0.00 0.00 9.30 +0.68 57 0 261 0
29JAN26 87.50 P 0.00 0.00 0.00 11.59 +0.19 56 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 13.98 +0.14 53 0 100 0
29JAN26 92.50 P 16.00 17.00 16.00 16.95 +1.11 94 5 71 +5
29JAN26 95.00 P 0.00 0.00 0.00 19.52 +0.84 106 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 21.45 +0.68 0 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 24.09 +0.29 96 0 75 0
29JAN26 102.50 P 0.00 0.00 0.00 26.68 +0.30 111 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 28.95 +0.27 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.58 +0.40 114 0 5 0
29JAN26 110.00 P 0.00 0.00 0.00 34.08 +0.83 121 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.45 +0.70 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.95 -0.17 0 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.06 +0.03 70 0 0 0
30JAN26 62.50 P 0.12 0.12 0.12 0.10 +0.04 65 10 10 +10
30JAN26 65.00 P 0.17 0.21 0.17 0.19 +0.05 61 40 42 +40
30JAN26 67.50 P 0.00 0.00 0.00 0.34 +0.03 57 0 0 0
30JAN26 70.00 P 0.61 0.64 0.58 0.62 +0.01 54 6 15 +5
30JAN26 72.50 P 1.18 1.30 1.08 1.15 +0.05 52 9 11 +7
30JAN26 75.00 P 1.64 2.01 1.59 1.97 +0.08 49 82 32 +32
30JAN26 77.50 P 0.00 0.00 0.00 3.28 +0.17 49 0 1 0
30JAN26 80.00 P 4.30 4.30 4.30 4.96 +0.23 49 15 15 +15
30JAN26 82.50 P 0.00 0.00 0.00 6.98 +0.29 50 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 9.56 +0.72 64 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 11.61 +0.15 55 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 14.04 +0.20 58 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 16.95 +1.08 89 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 19.52 +0.84 101 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 21.83 +1.04 100 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 24.51 +0.71 118 0 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 0.08 0.08 0.08 0.01 0.00 58 22 22 +22
26FEB26 47.00 P 0.09 0.09 0.09 0.01 0.00 55 43 69 -10
26FEB26 48.00 P 0.10 0.10 0.10 0.01 0.00 53 61 197 0
26FEB26 49.00 P 0.11 0.11 0.11 0.01 0.00 51 20 179 -20
26FEB26 50.00 P 0.13 0.13 0.13 0.01 -0.01 49 20 667 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 0.00 49 0 260 0
26FEB26 55.00 P 0.21 0.21 0.21 0.06 -0.01 48 20 863 +20
26FEB26 57.50 P 0.28 0.29 0.27 0.13 0.00 48 127 1,570 +5
26FEB26 60.00 P 0.38 0.40 0.38 0.25 -0.01 47 79 1,075 +30
26FEB26 62.50 P 0.49 0.63 0.49 0.46 -0.01 47 67 1,618 +5
26FEB26 65.00 P 0.75 0.87 0.75 0.78 0.00 47 88 2,827 +51
26FEB26 67.50 P 1.13 1.38 1.13 1.22 +0.01 46 40 2,122 +40
26FEB26 70.00 P 1.67 2.07 1.67 1.81 +0.02 45 403 1,759 +266
26FEB26 72.50 P 2.39 2.97 2.39 2.62 +0.04 44 124 1,359 +43
26FEB26 75.00 P 3.70 3.81 3.37 3.69 +0.08 44 72 1,177 +38
26FEB26 77.50 P 4.73 5.51 4.54 4.99 +0.09 44 114 2,862 +60
26FEB26 80.00 P 6.41 7.05 5.93 6.67 +0.26 45 123 1,011 +121
26FEB26 82.50 P 8.15 8.15 8.15 8.39 +0.22 45 12 608 0
26FEB26 85.00 P 0.00 0.00 0.00 10.37 +0.27 46 0 446 0
26FEB26 87.50 P 0.00 0.00 0.00 12.47 +0.32 47 0 130 0
26FEB26 90.00 P 0.00 0.00 0.00 14.68 +0.47 48 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 16.97 +0.56 49 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 19.56 +0.36 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.83 +0.71 55 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 24.78 +0.56 69 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 27.14 +0.76 71 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 29.00 +0.03 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 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 51 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 +0.04 50 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 +0.05 50 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.10 +0.06 50 0 569 0
30MAR26 50.00 P 0.33 0.33 0.33 0.12 +0.07 49 3 768 0
30MAR26 52.50 P 0.42 0.42 0.42 0.22 +0.11 49 2 851 0
30MAR26 55.00 P 0.00 0.00 0.00 0.38 +0.16 49 0 2,198 0
30MAR26 57.50 P 0.00 0.00 0.00 0.61 +0.21 49 0 2,129 0
30MAR26 60.00 P 0.97 1.01 0.97 0.93 +0.26 49 5 4,000 0
30MAR26 62.50 P 0.00 0.00 0.00 1.36 +0.29 49 0 1,149 0
30MAR26 65.00 P 2.00 2.00 1.89 1.87 +0.25 48 11 5,677 +11
30MAR26 67.50 P 2.47 2.69 2.25 2.52 +0.19 47 381 5,603 +221
30MAR26 70.00 P 3.30 3.30 3.30 3.32 +0.10 47 2 8,663 +2
30MAR26 72.50 P 4.31 4.45 4.29 4.31 +0.03 47 105 5,020 0
30MAR26 75.00 P 5.57 5.69 5.51 5.51 +0.08 47 110 3,435 +95
30MAR26 77.50 P 6.68 6.99 6.68 6.79 +0.08 46 45 4,724 +30
30MAR26 80.00 P 0.00 0.00 0.00 8.41 +0.20 47 0 774 0
30MAR26 82.50 P 0.00 0.00 0.00 10.07 +0.20 48 0 1,923 0
30MAR26 85.00 P 0.00 0.00 0.00 11.90 +0.22 48 0 235 0
30MAR26 87.50 P 0.00 0.00 0.00 13.45 -0.14 45 0 206 0
30MAR26 90.00 P 15.90 15.90 15.90 15.82 -0.08 49 2 161 +2
30MAR26 92.50 P 0.00 0.00 0.00 17.49 +0.39 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.08 +0.82 49 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.99 +0.68 58 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 24.78 -0.02 53 0 33 0
30MAR26 102.50 P 0.00 0.00 0.00 27.84 +1.38 63 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 29.82 +0.50 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.78 +0.12 53 0 52 0
30MAR26 110.00 P 0.00 0.00 0.00 34.70 +1.13 63 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 36.62 +0.59 54 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 39.66 +0.54 68 0 42 0
29APR26 47.00 P 0.34 0.34 0.34 0.11 -0.02 46 2 48 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29APR26 50.00 P 0.50 0.50 0.50 0.22 -0.03 46 11 14 -11
29APR26 52.50 P 0.62 0.65 0.62 0.38 -0.04 46 14 45 0
29APR26 55.00 P 0.00 0.00 0.00 0.61 -0.04 46 0 267 0
29APR26 57.50 P 0.00 0.00 0.00 0.93 -0.04 46 0 231 0
29APR26 60.00 P 0.00 0.00 0.00 1.35 -0.04 46 0 55 0
29APR26 62.50 P 2.10 2.10 2.10 1.90 -0.03 47 33 99 +2
29APR26 65.00 P 0.00 0.00 0.00 2.57 +0.02 47 0 74 0
29APR26 67.50 P 0.00 0.00 0.00 3.34 +0.05 46 0 264 0
29APR26 70.00 P 0.00 0.00 0.00 4.24 +0.05 46 0 214 0
29APR26 72.50 P 0.00 0.00 0.00 5.30 +0.08 46 0 195 0
29APR26 75.00 P 6.58 6.58 6.58 6.52 +0.10 46 1 331 0
29APR26 77.50 P 8.00 8.00 8.00 7.90 +0.14 46 1 373 -1
29APR26 80.00 P 0.00 0.00 0.00 9.44 +0.18 47 0 227 0
29APR26 82.50 P 0.00 0.00 0.00 11.10 +0.21 47 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 12.88 +0.24 47 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 14.77 +0.26 48 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 16.60 +0.06 47 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 18.53 +0.36 47 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 20.29 -0.79 44 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.99 -0.32 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.78 -0.02 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.84 +1.07 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.82 +0.39 51 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.06 44 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 -0.07 44 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.23 -0.09 44 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 -0.09 44 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.35 -0.11 44 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.43 -0.11 45 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.51 -0.12 45 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.60 -0.14 45 0 3,603 0
29JUN26 52.50 P 0.00 0.00 0.00 0.91 -0.13 45 0 414 0
29JUN26 55.00 P 0.00 0.00 0.00 1.31 -0.15 45 0 379 0
29JUN26 57.50 P 2.07 2.08 2.00 1.81 -0.15 46 9 645 +3
29JUN26 60.00 P 0.00 0.00 0.00 2.41 -0.14 46 0 1,243 0
29JUN26 62.50 P 3.38 3.38 3.38 3.16 -0.03 46 1 2,350 +1
29JUN26 65.00 P 3.97 4.12 3.97 4.02 +0.05 46 51 4,258 +50
29JUN26 67.50 P 4.85 4.85 4.85 4.94 +0.09 47 1 1,048 0
29JUN26 70.00 P 0.00 0.00 0.00 5.97 +0.10 46 0 5,488 0
29JUN26 72.50 P 7.20 7.20 7.16 7.13 +0.13 46 30 15,436 +30
29JUN26 75.00 P 0.00 0.00 0.00 8.47 +0.22 47 0 2,844 0
29JUN26 77.50 P 0.00 0.00 0.00 9.87 +0.23 47 0 447 0
29JUN26 80.00 P 0.00 0.00 0.00 11.34 +0.21 47 0 2,578 0
29JUN26 82.50 P 13.36 13.36 13.36 12.98 +0.24 47 1 422 +1
29JUN26 85.00 P 0.00 0.00 0.00 14.74 +0.29 48 0 41 0
29JUN26 87.50 P 0.00 0.00 0.00 16.54 +0.27 48 0 553 0
29JUN26 90.00 P 0.00 0.00 0.00 18.44 +0.27 49 0 121 0
29JUN26 92.50 P 0.00 0.00 0.00 20.39 +0.28 49 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 22.94 +0.82 52 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 24.25 -0.12 48 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 26.23 -0.28 48 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 29.16 +1.38 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.06 +0.03 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.27 +0.22 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.28 -0.18 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.71 +0.18 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.98 +0.14 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.31 -0.46 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.33 +0.32 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.86 -0.56 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.19 +0.48 49 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.62 -0.43 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.67 +0.25 59 0 579 0
29SEP26 46.00 P 0.00 0.00 0.00 1.00 +0.17 47 0 99 0
29SEP26 47.00 P 0.00 0.00 0.00 1.13 +0.17 47 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.28 +0.19 47 0 95 0
29SEP26 49.00 P 1.72 1.72 1.70 1.46 +0.22 47 15 120 +15
29SEP26 50.00 P 0.00 0.00 0.00 1.63 +0.21 47 0 249 0
29SEP26 52.50 P 2.38 2.38 2.38 2.14 +0.26 47 50 227 +50
29SEP26 55.00 P 0.00 0.00 0.00 2.72 +0.25 47 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 3.40 +0.25 47 0 387 0
29SEP26 60.00 P 4.09 4.09 4.09 4.12 +0.20 47 1 299 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.96 +0.13 47 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 5.89 +0.11 47 0 807 0
29SEP26 67.50 P 0.00 0.00 0.00 6.93 +0.21 47 0 1,239 0
29SEP26 70.00 P 0.00 0.00 0.00 8.05 +0.23 47 0 516 0
29SEP26 72.50 P 0.00 0.00 0.00 9.30 +0.26 47 0 438 0
29SEP26 75.00 P 0.00 0.00 0.00 10.60 +0.15 47 0 1,608 0
29SEP26 77.50 P 12.00 12.00 12.00 12.02 +0.16 47 6 399 0
29SEP26 80.00 P 0.00 0.00 0.00 13.52 +0.14 47 0 1,871 0
29SEP26 82.50 P 0.00 0.00 0.00 15.14 +0.23 47 0 634 0
29SEP26 85.00 P 0.00 0.00 0.00 16.84 +0.25 48 0 84 0
29SEP26 87.50 P 0.00 0.00 0.00 18.35 +0.07 47 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 19.89 -0.76 46 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 22.55 +0.90 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 24.07 +0.08 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.05 +0.25 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.81 +0.59 52 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 30.05 +0.19 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.13 +0.53 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.45 +0.68 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.55 +0.75 49 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 39.43 +0.26 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.36 +1.08 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.26 +0.43 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.23 +0.03 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.70 +0.04 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.95 +0.01 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.72 +0.67 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.74 +0.24 50 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 57.44 +0.58 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.48 +0.66 50 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 61.86 +0.65 50 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.89 +1.28 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.62 +0.31 49 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.07 +0.45 49 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 71.52 +0.55 50 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.44 +0.84 57 0 0 0
30DEC26 47.00 P 2.00 2.00 2.00 2.00 +0.43 48 1 78 +1
30DEC26 48.00 P 0.00 0.00 0.00 2.24 +0.49 48 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 2.43 +0.49 48 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 2.65 +0.49 48 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 3.19 +0.42 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.84 +0.36 47 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.57 +0.30 47 0 64 0
30DEC26 60.00 P 5.40 5.40 5.40 5.40 +0.23 47 1 96 +1
30DEC26 62.50 P 0.00 0.00 0.00 6.36 +0.21 47 0 246 0
30DEC26 65.00 P 7.40 7.40 7.40 7.37 +0.22 47 1 302 0
30DEC26 67.50 P 0.00 0.00 0.00 8.46 +0.23 47 0 165 0
30DEC26 70.00 P 0.00 0.00 0.00 9.66 +0.19 47 0 2,531 0
30DEC26 72.50 P 0.00 0.00 0.00 10.94 +0.36 47 0 144 0
30DEC26 75.00 P 0.00 0.00 0.00 12.32 +0.35 47 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 13.70 +0.30 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 15.19 +0.31 47 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.79 +0.24 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.47 +0.26 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.24 +0.06 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.04 +0.18 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 24.03 +0.13 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.83 +0.20 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.65 +0.54 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.89 +0.31 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.86 +0.72 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.26 -0.32 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.56 +0.04 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.02 +0.67 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.16 +0.54 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.45 +0.93 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.45 +0.44 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.97 +0.71 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.03 +0.18 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.39 +0.32 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.68 +0.65 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.57 +0.28 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.61 +0.04 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.95 +0.22 49 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.97 +0.65 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.34 +0.89 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.65 +0.99 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.01 +0.54 53 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.36 +0.83 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.77 +0.84 54 0 0 0
TOTAL PUT 4,739 175,819 +1,594
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$ 695.00
29JAN26 560.00 C 0.00 0.00 0.00 135.50 +11.74 54 0 0 0
29JAN26 570.00 C 0.00 0.00 0.00 125.59 +11.60 54 0 0 0
29JAN26 580.00 C 0.00 0.00 0.00 115.75 +12.56 54 0 0 0
29JAN26 590.00 C 0.00 0.00 0.00 106.00 +11.15 54 0 0 0
29JAN26 600.00 C 0.00 0.00 0.00 96.38 +10.80 54 0 0 0
29JAN26 610.00 C 0.00 0.00 0.00 86.95 +11.45 54 0 0 0
29JAN26 620.00 C 0.00 0.00 0.00 77.78 +11.85 54 0 0 0
29JAN26 630.00 C 0.00 0.00 0.00 68.93 +10.31 54 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 60.47 +6.88 54 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 52.49 +8.32 54 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 45.05 +7.97 54 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 38.21 +6.94 54 0 7 0
29JAN26 680.00 C 0.00 0.00 0.00 31.05 +4.98 52 0 47 0
29JAN26 690.00 C 24.90 24.90 24.78 25.68 +4.19 52 16 23 +1
29JAN26 700.00 C 25.00 25.00 25.00 20.97 +3.46 53 3 10 +3
29JAN26 710.00 C 0.00 0.00 0.00 16.89 +2.54 53 0 10 0
29JAN26 720.00 C 15.20 15.20 15.20 13.43 +1.60 53 1 11 +1
29JAN26 730.00 C 13.04 13.04 10.36 10.53 +1.15 53 17 25 +15
29JAN26 740.00 C 10.00 10.00 8.24 8.24 +0.95 54 35 17 +8
29JAN26 750.00 C 9.47 9.65 6.23 6.55 +0.95 54 41 11 +11
29JAN26 760.00 C 6.56 6.56 6.56 4.97 +0.84 55 15 15 +15
29JAN26 770.00 C 6.98 6.98 4.82 3.69 +0.59 54 6 9 +6
26FEB26 560.00 C 0.00 0.00 0.00 139.93 +13.75 48 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 130.93 +13.46 48 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 122.14 +13.15 48 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 113.60 +12.98 48 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 105.31 +12.38 48 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 97.32 +9.38 48 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 89.64 +11.15 48 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 82.28 +10.51 48 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 75.27 +9.87 48 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 68.63 +5.88 48 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 62.86 +5.78 48 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 56.84 +8.35 48 0 17 0
26FEB26 680.00 C 52.21 52.21 50.82 49.41 +3.12 46 45 57 +45
26FEB26 690.00 C 0.00 0.00 0.00 44.43 +4.95 46 20 20 +20
26FEB26 700.00 C 40.18 40.18 38.45 39.82 +4.55 46 41 41 +31
26FEB26 710.00 C 0.00 0.00 0.00 35.61 +4.12 46 0 0 0
26FEB26 720.00 C 0.00 0.00 0.00 31.79 +3.67 47 0 10 0
26FEB26 730.00 C 0.00 0.00 0.00 28.31 +2.47 47 0 10 0
26FEB26 740.00 C 0.00 0.00 0.00 25.17 +3.72 47 0 25 0
26FEB26 750.00 C 0.00 0.00 0.00 22.36 +2.35 47 0 0 0
26FEB26 760.00 C 20.89 20.89 20.89 19.87 +2.86 48 15 15 +15
26FEB26 770.00 C 19.00 19.00 19.00 17.58 +2.28 48 1 4 +1
30MAR26 560.00 C 0.00 0.00 0.00 148.06 +13.69 48 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 139.95 +13.43 48 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 132.06 +13.01 48 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 124.42 +5.58 48 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 117.02 +11.98 48 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 109.88 +11.45 48 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 103.01 +10.93 48 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 96.41 +10.41 48 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 90.09 +9.90 48 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 84.05 +4.77 48 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 76.65 +7.25 47 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 72.80 +8.03 48 0 0 0
30MAR26 680.00 C 68.75 68.75 65.21 65.59 +5.54 46 21 45 +15
30MAR26 690.00 C 0.00 0.00 0.00 61.03 +4.65 47 0 15 0
30MAR26 700.00 C 62.92 62.92 62.92 56.76 +4.67 47 15 30 +15
30MAR26 710.00 C 0.00 0.00 0.00 52.73 +4.63 47 0 21 0
30MAR26 720.00 C 0.00 0.00 0.00 48.92 +4.51 48 0 0 0
30MAR26 730.00 C 47.84 47.84 47.84 44.94 +3.85 48 15 15 +15
30MAR26 740.00 C 0.00 0.00 0.00 41.95 +4.14 48 0 0 0
30MAR26 750.00 C 37.53 37.53 37.53 38.79 +4.00 48 15 15 +5
30MAR26 760.00 C 36.15 36.15 36.15 35.85 +3.13 49 6 6 +6
30MAR26 770.00 C 36.40 36.40 36.40 33.41 +3.46 49 2 2 +2
29APR26 560.00 C 0.00 0.00 0.00 155.61 +11.94 48 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 148.02 +11.69 48 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 140.64 +11.40 48 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 133.49 +11.09 48 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 126.57 +11.25 48 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 119.87 +6.80 48 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 113.42 +5.09 48 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 107.20 +4.68 48 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 98.18 +5.42 46 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 92.60 +5.12 46 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 87.26 +4.78 46 0 6 0
29APR26 670.00 C 84.81 84.81 84.81 82.14 +4.20 46 6 11 0
29APR26 680.00 C 79.49 79.49 79.49 78.11 +4.30 47 15 41 0
29APR26 690.00 C 74.92 74.92 73.87 72.72 +3.44 47 84 62 +62
29APR26 700.00 C 70.17 70.17 70.17 68.53 +3.31 47 78 77 +77
29APR26 710.00 C 66.54 66.54 66.54 64.57 +3.63 47 15 15 +15
29APR26 720.00 C 62.62 62.62 62.62 60.86 +3.73 48 15 15 +15
29APR26 730.00 C 58.90 58.90 58.90 57.51 +3.96 48 15 15 +15
29APR26 740.00 C 0.00 0.00 0.00 54.42 +4.23 48 0 0 0
29APR26 750.00 C 0.00 0.00 0.00 51.10 +3.96 48 0 0 0
29APR26 760.00 C 49.32 49.32 49.32 47.97 +3.97 49 15 15 +15
29APR26 770.00 C 0.00 0.00 0.00 44.91 +3.09 49 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 165.09 +10.36 48 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 158.10 +10.04 48 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 151.43 +9.81 48 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 144.82 +9.43 48 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 138.29 +8.93 48 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 132.21 +8.66 48 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 126.32 +8.36 48 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 120.56 +6.19 48 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 114.81 +6.51 48 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 109.54 +6.83 48 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 104.49 +6.75 48 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 99.54 +8.54 48 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 93.87 +7.51 47 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 89.84 +7.09 48 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 85.44 +6.52 48 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 82.21 +6.94 48 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 78.46 +6.67 48 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 74.89 +6.40 49 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 71.49 +6.19 49 0 0 0
29JUN26 750.00 C 68.52 69.98 68.52 68.26 +5.99 49 19 45 +15
29JUN26 760.00 C 0.00 0.00 0.00 64.44 +5.34 49 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 61.43 +5.48 49 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 182.45 +10.65 48 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 176.18 +10.67 48 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 169.91 +10.20 49 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 164.24 +10.04 48 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 158.74 +10.06 48 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 153.25 +9.00 49 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 147.76 +9.38 49 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 142.28 +7.92 49 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 137.45 +8.58 48 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 132.75 +7.61 49 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 128.05 +8.01 49 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 124.26 +8.39 49 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 119.99 +11.77 49 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 114.02 +8.83 48 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 109.78 +8.36 48 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 106.00 +8.19 48 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 102.35 +8.02 48 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 98.84 +7.86 49 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 97.58 +9.82 50 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 94.05 +9.40 50 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 90.77 +9.08 50 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 87.49 +10.12 50 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 199.97 +11.42 49 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 194.28 +11.07 49 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 188.96 +11.09 49 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 183.65 +11.12 49 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 178.34 +11.14 49 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 173.03 +11.17 49 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 167.72 +10.63 49 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 163.01 +10.48 49 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 158.47 +10.50 49 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 153.94 +10.54 49 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 148.18 +9.34 49 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 144.01 +9.73 49 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 139.98 +10.67 49 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 133.26 +7.43 48 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 132.90 +10.73 49 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 126.20 +7.59 48 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 122.67 +7.49 48 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 117.42 +5.57 48 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 115.97 +7.33 49 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 112.48 +6.95 49 0 0 0
30DEC26 760.00 C 108.03 108.03 108.03 109.69 +6.87 49 15 15 +15
30DEC26 770.00 C 0.00 0.00 0.00 106.71 +5.56 49 0 0 0
TOTAL CALL 607 903 +459
29JAN26 560.00 P 0.00 0.00 0.00 0.09 -0.22 54 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 0.18 -0.34 54 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 0.33 -0.53 54 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 0.57 -0.79 54 0 0 0
29JAN26 600.00 P 0.00 0.00 0.00 0.95 -1.12 54 0 1 0
29JAN26 610.00 P 0.00 0.00 0.00 1.52 -1.67 54 0 0 0
29JAN26 620.00 P 3.90 3.90 3.90 2.34 -2.27 54 15 15 +15
29JAN26 630.00 P 5.16 5.16 4.08 3.58 -2.89 54 16 16 +15
29JAN26 640.00 P 5.85 5.85 5.85 5.16 -3.66 55 15 25 0
29JAN26 650.00 P 7.88 7.88 7.88 7.22 -4.48 55 15 45 0
29JAN26 660.00 P 10.55 10.55 10.55 9.82 -4.45 55 15 25 +5
29JAN26 670.00 P 15.33 16.00 14.37 13.11 -6.13 55 35 47 +10
29JAN26 680.00 P 0.00 0.00 0.00 17.06 -7.03 55 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 21.69 -7.87 55 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 26.98 -8.64 56 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 32.93 -8.57 56 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 39.49 -10.01 57 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 46.74 -10.57 57 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 52.97 -12.55 54 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 60.99 -13.10 54 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 69.39 -13.48 54 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 78.13 -13.74 54 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 3.23 -1.26 48 0 0 0
26FEB26 570.00 P 5.00 5.00 5.00 4.27 -1.45 48 2 2 +2
26FEB26 580.00 P 0.00 0.00 0.00 5.40 -1.80 48 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 6.89 -2.10 48 0 0 0
26FEB26 600.00 P 9.13 9.13 9.13 8.56 -2.75 48 1 20 0
26FEB26 610.00 P 0.00 0.00 0.00 10.55 -3.28 48 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 13.25 -3.26 48 0 25 0
26FEB26 630.00 P 0.00 0.00 0.00 15.76 -4.01 48 0 20 0
26FEB26 640.00 P 0.00 0.00 0.00 18.69 -4.48 48 0 20 0
26FEB26 650.00 P 0.00 0.00 0.00 22.06 -3.90 48 0 10 0
26FEB26 660.00 P 0.00 0.00 0.00 25.89 -5.49 48 0 32 0
26FEB26 670.00 P 0.00 0.00 0.00 30.14 -3.96 48 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 34.84 -5.99 48 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 39.94 -6.23 49 0 0 0
26FEB26 700.00 P 43.53 43.53 43.53 45.42 -7.13 49 15 15 +15
26FEB26 710.00 P 0.00 0.00 0.00 51.25 -7.54 49 0 0 0
26FEB26 720.00 P 58.12 58.12 58.12 56.98 -8.41 49 7 7 +7
26FEB26 730.00 P 0.00 0.00 0.00 63.40 -8.82 49 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 68.59 -10.97 48 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 75.71 -11.21 48 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 82.84 -8.08 48 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 90.50 -12.44 48 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 9.96 -2.18 48 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 11.89 -2.30 48 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 13.94 -3.11 48 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 16.20 -3.60 48 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 19.18 -3.39 49 0 0 0
30MAR26 610.00 P 0.00 0.00 0.00 22.19 -3.82 49 0 10 0
30MAR26 620.00 P 25.18 25.18 25.18 24.62 -4.86 48 15 20 0
30MAR26 630.00 P 30.06 30.06 28.46 27.35 -5.40 47 30 30 +10
30MAR26 640.00 P 0.00 0.00 0.00 31.06 -6.39 48 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 35.15 -6.13 48 0 15 0
30MAR26 660.00 P 0.00 0.00 0.00 39.61 -6.18 48 0 30 0
30MAR26 670.00 P 44.79 44.79 44.79 44.41 -6.14 48 13 28 +13
30MAR26 680.00 P 45.29 45.29 45.29 49.53 -6.08 48 15 15 +15
30MAR26 690.00 P 56.56 56.56 56.56 54.48 -6.51 48 15 15 +15
30MAR26 700.00 P 0.00 0.00 0.00 60.12 -7.18 49 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 65.95 -8.09 49 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 72.69 -7.81 50 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 79.31 -7.86 50 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 85.73 -6.41 50 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 87.34 -11.76 46 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 96.73 -7.06 48 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 103.92 -11.92 48 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 16.28 -3.08 48 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 18.54 -3.51 48 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 21.25 -3.44 48 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 24.69 -2.99 49 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 27.72 -3.76 49 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 29.98 -5.74 48 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 33.89 -5.12 48 0 0 0
29APR26 630.00 P 39.52 39.52 39.52 36.67 -6.25 48 15 15 +15
29APR26 640.00 P 39.89 39.89 39.89 40.75 -6.33 48 15 15 +15
29APR26 650.00 P 0.00 0.00 0.00 45.14 -6.35 48 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 49.83 -6.40 48 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 54.79 -6.37 48 0 77 0
29APR26 680.00 P 0.00 0.00 0.00 60.05 -6.30 48 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 65.55 -6.75 49 62 62 +62
29APR26 700.00 P 74.70 74.70 71.33 71.80 -6.54 49 107 107 +107
29APR26 710.00 P 0.00 0.00 0.00 77.78 -7.66 49 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 83.91 -8.04 50 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 89.68 -9.01 50 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 96.46 -5.10 50 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 100.47 -9.21 48 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 110.23 -5.19 50 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 113.67 -10.98 48 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 29.41 -2.46 48 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 32.52 -2.84 48 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 35.61 -3.24 47 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 39.16 -3.19 48 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 42.48 -3.09 47 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 45.89 -3.83 47 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 50.40 -3.69 47 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 54.77 -3.87 47 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 59.14 -4.42 47 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 63.95 -4.72 47 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 68.96 -5.05 47 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 74.20 -5.35 47 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 79.92 -5.37 48 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 85.61 -5.61 48 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 91.46 -4.39 48 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 97.52 -4.61 48 0 0 0
29JUN26 720.00 P 104.44 104.44 104.44 103.76 -6.57 48 6 6 +6
29JUN26 730.00 P 0.00 0.00 0.00 111.26 -6.44 49 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 116.33 -8.13 48 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 122.95 -9.00 48 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 132.13 -5.49 50 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 134.87 -11.04 48 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 44.76 -2.73 48 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 48.27 -2.84 48 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 51.80 -3.43 48 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 55.90 -3.68 48 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 60.14 -3.80 48 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 64.39 -3.64 47 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 68.97 -2.85 48 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 73.74 -3.12 48 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 78.61 -3.47 48 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 83.83 -3.63 48 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 89.13 -3.89 48 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 95.24 -3.50 48 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 100.87 -4.17 48 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 104.99 -5.69 48 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 112.68 -4.20 49 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 118.79 -4.43 49 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 125.06 -4.65 49 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 131.40 -5.90 49 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 137.33 -6.75 49 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 144.05 -6.88 49 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 149.95 -8.03 49 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 157.83 -7.31 49 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 58.77 -3.92 48 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 62.89 -4.37 48 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 67.15 -4.68 48 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 71.60 -2.02 48 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 75.47 -2.19 48 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 80.96 -1.21 49 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 86.11 -1.19 49 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 91.12 -1.46 49 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 96.34 -1.66 49 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 101.29 -2.27 49 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 107.00 -2.27 49 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 112.64 -2.48 49 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 119.79 -1.31 50 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 124.66 -2.54 49 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 131.83 -1.60 50 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 138.05 -1.74 50 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 144.41 -3.95 50 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 150.88 -3.61 50 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 156.47 -4.76 50 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 163.15 -4.92 50 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 169.93 -5.08 50 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 176.81 -5.27 50 0 0 0
TOTAL PUT 429 882 +327
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$ 61.85
29JAN26 40.00 C 0.00 0.00 0.00 21.88 -0.70 86 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.88 -0.70 75 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.88 -0.70 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.88 -0.70 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.88 -0.71 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.88 -0.71 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.88 -0.71 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.88 -0.71 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.88 -0.71 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.89 -0.70 54 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.89 -0.70 49 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.39 -0.71 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.94 -0.70 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 4.62 -0.68 40 0 0 0
29JAN26 60.00 C 3.20 3.20 3.20 2.75 -0.43 42 30 113 +30
29JAN26 62.50 C 1.84 1.84 1.46 1.33 -0.37 41 127 204 -52
29JAN26 65.00 C 0.73 0.75 0.73 0.52 -0.29 40 60 1,653 0
29JAN26 67.50 C 0.31 0.31 0.30 0.17 -0.14 40 30 2,006 -30
29JAN26 70.00 C 0.21 0.21 0.14 0.05 -0.05 41 48 2,101 +22
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.02 41 3 2,156 -3
29JAN26 75.00 C 0.07 0.07 0.05 0.01 0.00 48 6 1,260 -6
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 953 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,840 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 833 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 469 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 113 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 132 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 136 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 140 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 152 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 21.97 -0.70 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.30 -0.44 82 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.31 -0.45 79 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.35 -0.44 77 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.41 -0.41 75 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.44 -0.41 72 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.46 -0.43 69 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.49 -0.43 66 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.53 -0.44 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.55 -0.47 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.59 -0.51 57 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.99 -0.65 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.94 -0.61 44 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 6.12 -0.55 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.63 -0.33 45 0 128 0
26FEB26 62.50 C 3.50 3.50 3.50 3.35 -0.32 45 100 443 +100
26FEB26 65.00 C 3.00 3.00 2.40 2.39 -0.22 45 124 526 +62
26FEB26 67.50 C 0.00 0.00 0.00 1.62 -0.22 45 7 667 +7
26FEB26 70.00 C 1.33 1.33 1.25 1.07 -0.20 45 33 2,985 0
26FEB26 72.50 C 0.90 0.90 0.90 0.69 -0.14 45 33 883 +3
26FEB26 75.00 C 0.71 0.71 0.60 0.43 -0.10 45 105 614 -20
26FEB26 77.50 C 0.48 0.52 0.39 0.26 -0.07 45 25 413 +22
26FEB26 80.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 598 0
26FEB26 82.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 436 0
26FEB26 85.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 594 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 965 0
26FEB26 90.00 C 0.11 0.11 0.11 0.02 -0.01 46 40 385 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 22.79 -0.27 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.79 -0.31 73 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.80 -0.34 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.81 -0.39 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.84 -0.42 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.88 -0.43 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.93 -0.47 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.01 -0.46 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.10 -0.51 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.21 -0.48 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.34 -0.50 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.29 -0.29 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.15 -0.57 47 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 7.64 -0.37 48 0 30 0
30MAR26 60.00 C 6.30 6.30 6.30 6.19 -0.32 47 5 155 +5
30MAR26 62.50 C 0.00 0.00 0.00 4.96 -0.28 47 0 121 0
30MAR26 65.00 C 4.17 4.17 4.17 3.93 -0.27 47 2 3,324 0
30MAR26 67.50 C 0.00 0.00 0.00 3.12 -0.23 47 0 457 0
30MAR26 70.00 C 0.00 0.00 0.00 2.41 -0.27 47 0 1,671 0
30MAR26 72.50 C 0.00 0.00 0.00 1.84 -0.23 47 0 5,427 0
30MAR26 75.00 C 1.90 1.90 1.65 1.39 -0.19 47 50 1,412 0
30MAR26 77.50 C 0.00 0.00 0.00 1.04 -0.16 47 0 919 0
30MAR26 80.00 C 0.00 0.00 0.00 0.78 -0.12 47 0 923 0
30MAR26 82.50 C 0.00 0.00 0.00 0.57 -0.10 47 0 1,312 0
30MAR26 85.00 C 0.72 0.72 0.72 0.42 -0.07 47 1 932 0
30MAR26 87.50 C 0.00 0.00 0.00 0.30 -0.06 47 0 103 0
30MAR26 90.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 3,735 0
30MAR26 92.50 C 0.00 0.00 0.00 0.16 -0.03 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 17.34 -0.52 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.45 -0.39 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.59 -0.38 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.75 -0.38 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.93 -0.36 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.00 -0.34 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.93 -0.60 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.51 -0.34 47 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 7.11 -0.31 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.91 -0.28 46 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 4.90 -0.26 46 0 162 0
29APR26 67.50 C 0.00 0.00 0.00 4.04 -0.24 46 0 207 0
29APR26 70.00 C 3.47 3.47 3.47 3.27 -0.28 46 45 202 +45
29APR26 72.50 C 0.00 0.00 0.00 2.63 -0.32 46 0 163 0
29APR26 75.00 C 0.00 0.00 0.00 2.11 -0.27 46 0 97 0
29APR26 77.50 C 0.00 0.00 0.00 1.68 -0.23 46 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 1.33 -0.20 46 0 37 0
29APR26 82.50 C 0.00 0.00 0.00 1.04 -0.17 46 0 161 0
29APR26 85.00 C 0.00 0.00 0.00 0.82 -0.14 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.64 -0.12 46 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 0.50 -0.09 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.43 -0.13 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.63 -0.38 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.71 -0.40 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.91 -0.34 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.06 -0.33 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.22 -0.39 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.40 -0.40 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.60 -0.36 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.82 -0.39 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.07 -0.35 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.33 -0.31 51 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 13.59 -0.27 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.99 -0.24 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.36 -0.35 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.06 -0.30 48 0 4 0
29JUN26 62.50 C 0.00 0.00 0.00 7.91 -0.26 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 6.84 -0.30 47 0 10,486 0
29JUN26 67.50 C 0.00 0.00 0.00 6.01 -0.23 48 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 5.21 -0.25 48 0 831 0
29JUN26 72.50 C 0.00 0.00 0.00 4.48 -0.29 48 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 3.85 -0.25 48 0 134 0
29JUN26 77.50 C 0.00 0.00 0.00 3.29 -0.23 48 0 421 0
29JUN26 80.00 C 0.00 0.00 0.00 2.81 -0.21 48 0 5,522 0
29JUN26 82.50 C 0.00 0.00 0.00 2.40 -0.18 48 0 372 0
29JUN26 85.00 C 2.40 2.40 2.40 2.04 -0.16 47 1 199 +1
29JUN26 87.50 C 0.00 0.00 0.00 1.74 -0.14 48 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 1.48 -0.12 47 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 1.25 -0.11 47 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.06 -0.09 47 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 0.87 -0.08 47 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 0.74 -0.07 47 0 275 0
29JUN26 102.50 C 0.00 0.00 0.00 0.64 -0.06 47 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.53 -0.05 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.44 -0.05 47 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.37 -0.04 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.33 -0.02 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 90 0
29JUN26 117.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.20 -0.02 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 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 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 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 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 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 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 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 53 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 54 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 23.89 -0.65 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.09 -0.64 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.31 -0.63 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.54 -0.62 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.79 -0.61 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.05 -0.61 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.34 -0.60 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.64 -0.59 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.96 -0.58 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.30 -0.57 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.65 -0.56 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.57 -0.26 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 14.11 -0.23 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 12.56 -0.34 49 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 11.35 -0.28 49 0 55 0
29SEP26 62.50 C 10.89 10.89 10.22 10.22 -0.29 48 6 108 +3
29SEP26 65.00 C 0.00 0.00 0.00 9.27 -0.24 49 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 8.38 -0.23 49 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 7.55 -0.25 49 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 6.77 -0.31 49 0 334 0
29SEP26 75.00 C 0.00 0.00 0.00 6.07 -0.31 49 0 383 0
29SEP26 77.50 C 6.15 6.15 5.67 5.44 -0.29 49 31 437 +25
29SEP26 80.00 C 0.00 0.00 0.00 4.87 -0.27 49 0 502 0
29SEP26 82.50 C 0.00 0.00 0.00 4.36 -0.24 48 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 3.90 -0.22 48 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 3.48 -0.21 48 0 71 0
29SEP26 90.00 C 0.00 0.00 0.00 3.02 -0.19 48 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 2.70 -0.17 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 2.41 -0.16 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.15 -0.15 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 1.92 -0.13 48 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 1.72 -0.12 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.53 -0.11 48 0 47 0
29SEP26 107.50 C 0.00 0.00 0.00 1.37 -0.10 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.22 -0.09 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.09 -0.09 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.98 -0.07 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.90 -0.04 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.80 -0.04 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.72 -0.03 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.62 -0.05 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.56 -0.04 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 20.68 -0.56 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.03 -0.56 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.40 -0.55 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.78 -0.54 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.18 -0.53 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.75 -0.51 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.42 -0.49 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.38 -0.32 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.25 -0.26 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 12.18 -0.25 49 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 11.20 -0.24 49 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 10.32 -0.22 49 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 9.51 -0.24 49 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 8.72 -0.28 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 7.99 -0.32 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 7.32 -0.30 49 0 118 0
30DEC26 80.00 C 7.00 7.00 7.00 6.71 -0.27 49 15 80 0
30DEC26 82.50 C 0.00 0.00 0.00 6.15 -0.25 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.63 -0.24 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 5.16 -0.22 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 4.72 -0.07 49 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.33 -0.06 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 3.96 -0.07 49 0 44 0
TOTAL CALL 927 92,126 +214
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 43 0 611 0
29JAN26 55.00 P 0.00 0.00 0.00 0.05 0.00 41 0 588 0
29JAN26 57.50 P 0.00 0.00 0.00 0.24 +0.03 40 0 1,351 0
29JAN26 60.00 P 0.70 0.80 0.70 0.81 +0.11 41 8 1,091 0
29JAN26 62.50 P 1.83 1.87 1.36 1.85 +0.15 39 263 1,753 -108
29JAN26 65.00 P 3.60 3.60 3.60 3.65 +0.36 41 1 2,469 0
29JAN26 67.50 P 4.85 5.65 4.85 5.82 +0.61 42 83 1,349 -30
29JAN26 70.00 P 0.00 0.00 0.00 8.41 +0.90 60 1 846 0
29JAN26 72.50 P 0.00 0.00 0.00 10.65 +0.70 0 0 315 0
29JAN26 75.00 P 0.00 0.00 0.00 13.15 +0.70 0 0 324 0
29JAN26 77.50 P 0.00 0.00 0.00 15.65 +0.70 0 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 18.15 +0.67 0 0 33 -22
29JAN26 82.50 P 0.00 0.00 0.00 20.65 +0.67 0 0 25 0
29JAN26 85.00 P 0.00 0.00 0.00 23.15 +0.67 0 0 185 0
29JAN26 87.50 P 0.00 0.00 0.00 25.65 +0.67 0 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 28.15 +0.67 0 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 30.65 +0.67 0 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 33.15 +0.67 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 35.65 +0.67 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 38.15 +0.67 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 40.65 +0.70 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 43.15 +0.67 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 45.65 +0.70 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 48.15 +0.67 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 50.65 +0.70 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 53.15 +0.67 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 55.65 +0.70 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 58.15 +0.70 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 60.65 +0.70 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 63.15 +0.70 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 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
26FEB26 45.00 P 0.15 0.15 0.15 0.04 +0.01 46 5 97 -5
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
26FEB26 48.00 P 0.23 0.23 0.23 0.12 +0.02 45 5 50 +5
26FEB26 49.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 274 0
26FEB26 52.50 P 0.00 0.00 0.00 0.50 +0.06 45 0 422 0
26FEB26 55.00 P 0.00 0.00 0.00 0.95 +0.09 45 0 1,228 0
26FEB26 57.50 P 1.32 1.54 1.32 1.64 +0.15 45 4 740 +1
26FEB26 60.00 P 2.44 2.51 2.41 2.53 +0.13 44 157 1,234 -3
26FEB26 62.50 P 3.61 3.76 3.61 3.75 +0.23 44 13 1,460 +4
26FEB26 65.00 P 0.00 0.00 0.00 5.27 +0.27 44 0 871 0
26FEB26 67.50 P 0.00 0.00 0.00 7.05 +0.44 44 0 1,321 0
26FEB26 70.00 P 0.00 0.00 0.00 9.03 +0.53 44 0 3,955 0
26FEB26 72.50 P 0.00 0.00 0.00 11.16 +0.57 44 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 13.23 +0.19 37 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 15.69 +0.37 39 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 18.19 +0.62 44 0 896 0
26FEB26 82.50 P 0.00 0.00 0.00 20.66 +0.67 45 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 23.15 +0.65 0 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 25.65 +0.67 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.15 +0.65 0 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 30.65 +0.65 0 0 0 -30
26FEB26 95.00 P 0.00 0.00 0.00 33.15 +0.67 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 35.65 +0.67 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 38.15 +0.65 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 40.65 +0.65 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 0.00 47 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.27 +0.03 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.35 +0.03 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.45 +0.05 47 0 0 0
30MAR26 48.00 P 0.72 0.75 0.71 0.56 +0.04 47 90 90 +60
30MAR26 49.00 P 0.00 0.00 0.00 0.70 +0.06 47 0 107 0
30MAR26 50.00 P 0.96 0.96 0.96 0.86 +0.06 47 5 529 0
30MAR26 52.50 P 0.00 0.00 0.00 1.36 +0.09 47 0 179 0
30MAR26 55.00 P 2.00 2.02 2.00 2.07 +0.14 47 6 242 0
30MAR26 57.50 P 2.82 2.82 2.82 2.88 +0.11 47 1 1,055 +1
30MAR26 60.00 P 3.88 3.88 3.88 3.92 +0.13 46 1 2,078 +1
30MAR26 62.50 P 5.17 5.17 5.17 5.18 +0.16 46 1 3,377 +1
30MAR26 65.00 P 6.50 6.50 6.50 6.67 +0.20 46 1 6,315 +1
30MAR26 67.50 P 0.00 0.00 0.00 8.35 +0.20 47 0 1,589 0
30MAR26 70.00 P 0.00 0.00 0.00 9.92 +0.19 44 0 969 0
30MAR26 72.50 P 0.00 0.00 0.00 11.89 +0.01 44 0 6,232 0
30MAR26 75.00 P 0.00 0.00 0.00 14.10 +0.15 45 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 16.09 +0.02 42 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 18.29 +0.01 39 0 1,088 0
30MAR26 82.50 P 0.00 0.00 0.00 20.94 +0.40 47 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 23.31 +0.57 46 0 3,486 0
30MAR26 87.50 P 0.00 0.00 0.00 25.67 +0.55 43 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 28.18 +0.65 47 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 30.65 +0.64 0 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 33.15 +0.64 0 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 35.65 +0.66 0 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 38.15 +0.65 0 0 1,389 -44
30MAR26 102.50 P 0.00 0.00 0.00 40.65 +0.53 0 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 43.15 +0.64 0 0 31 0
30MAR26 107.50 P 0.00 0.00 0.00 45.65 +0.65 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 48.15 +0.52 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 50.65 +0.57 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 53.15 +0.55 0 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 55.65 +0.70 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 58.15 +0.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 60.65 +0.70 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 63.15 +0.53 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 65.65 +0.65 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 68.15 +0.65 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 70.65 +0.70 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 73.15 +0.70 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 75.65 +0.70 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 78.15 +0.70 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 80.65 +0.70 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 83.15 +0.70 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 85.65 +0.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 88.15 +0.65 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 90.65 +0.70 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 93.15 +0.65 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 95.65 +0.70 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 98.15 +0.64 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 100.65 +0.70 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 103.15 +0.70 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 105.65 +0.70 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 108.15 +0.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 110.65 +0.70 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 113.15 +0.70 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 115.65 +0.70 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 118.15 +0.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 120.65 +0.70 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 123.15 +0.70 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 125.65 +0.70 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 128.15 +0.70 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 130.65 +0.70 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 133.15 +0.70 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 135.65 +0.65 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 138.15 +0.70 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.64 +0.03 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.78 +0.04 46 0 30 0
29APR26 48.00 P 1.10 1.10 1.10 0.94 +0.04 46 30 30 0
29APR26 49.00 P 0.00 0.00 0.00 1.12 +0.06 46 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.33 +0.05 46 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 1.95 +0.07 46 0 110 0
29APR26 55.00 P 2.61 2.61 2.61 2.69 +0.08 46 1 124 +1
29APR26 57.50 P 0.00 0.00 0.00 3.59 +0.11 45 0 96 0
29APR26 60.00 P 0.00 0.00 0.00 4.67 +0.14 45 0 72 0
29APR26 62.50 P 5.87 5.87 5.87 5.95 +0.16 45 21 400 0
29APR26 65.00 P 0.00 0.00 0.00 7.45 +0.21 45 0 975 0
29APR26 67.50 P 0.00 0.00 0.00 9.14 +0.28 46 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 10.64 +0.03 44 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.58 +0.01 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.61 +0.05 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.69 +0.04 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.83 +0.04 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.00 +0.07 41 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 23.31 +0.10 40 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 25.67 +0.13 38 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.29 +0.40 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.55 +0.04 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.79 +0.05 47 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.91 +0.07 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.10 +0.06 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.27 +0.07 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.48 +0.09 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.71 +0.10 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.93 +0.10 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 2.21 +0.13 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 2.50 +0.13 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 3.24 +0.10 47 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 4.09 +0.09 47 0 38 0
29JUN26 57.50 P 4.80 4.80 4.80 5.11 +0.12 47 30 946 0
29JUN26 60.00 P 0.00 0.00 0.00 6.29 +0.15 46 0 1,555 0
29JUN26 62.50 P 0.00 0.00 0.00 7.61 +0.17 46 0 876 0
29JUN26 65.00 P 0.00 0.00 0.00 9.08 +0.19 46 0 11,644 0
29JUN26 67.50 P 0.00 0.00 0.00 10.75 +0.26 47 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 12.50 +0.29 47 0 617 0
29JUN26 72.50 P 0.00 0.00 0.00 14.06 -0.02 46 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 15.95 0.00 46 0 3,594 0
29JUN26 77.50 P 18.01 18.01 18.01 18.12 +0.19 47 1 3,008 +1
29JUN26 80.00 P 0.00 0.00 0.00 19.99 +0.03 46 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 22.11 +0.03 46 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 24.28 +0.16 46 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 26.45 +0.04 45 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 28.67 +0.03 44 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 30.95 +0.03 44 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 33.25 +0.01 41 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 35.91 +0.34 47 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 38.32 +0.55 47 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 40.70 +0.19 46 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 43.19 +0.65 47 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 45.66 +0.65 47 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 48.15 +0.52 0 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 50.65 +0.57 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 53.15 +0.55 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.65 +0.70 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 58.15 +0.55 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 60.65 +0.70 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.15 +0.53 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.65 +0.65 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.15 +0.65 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.65 +0.70 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.15 +0.70 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.65 +0.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.15 +0.70 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.65 +0.70 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 83.15 +0.70 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.65 +0.70 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.15 +0.65 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.65 +0.70 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 93.15 +0.65 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.65 +0.70 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.15 +0.64 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.65 +0.70 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 103.15 +0.70 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.65 +0.70 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.15 +0.70 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 110.65 +0.70 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 113.15 +0.70 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 115.65 +0.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 118.15 +0.70 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 120.65 +0.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 123.15 +0.70 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 125.65 +0.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 128.15 +0.70 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 130.65 +0.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 133.15 +0.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 135.65 +0.65 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 138.15 +0.70 0 0 0 0
29SEP26 40.00 P 1.54 1.54 1.54 1.30 +0.06 48 30 202 +30
29SEP26 41.00 P 0.00 0.00 0.00 1.47 +0.06 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.68 +0.09 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.91 +0.09 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.14 +0.09 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.38 +0.09 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.68 +0.12 48 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 2.97 +0.11 48 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 3.27 +0.12 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.57 +0.12 48 0 0 0
29SEP26 50.00 P 3.87 3.87 3.87 3.87 +0.09 48 20 262 +20
29SEP26 52.50 P 4.72 4.72 4.72 4.74 +0.11 48 20 25 +20
29SEP26 55.00 P 5.74 5.74 5.74 5.74 +0.13 47 20 174 +20
29SEP26 57.50 P 6.83 6.83 6.80 6.86 +0.16 47 80 113 +80
29SEP26 60.00 P 8.07 8.08 8.05 8.10 +0.17 47 140 326 +140
29SEP26 62.50 P 0.00 0.00 0.00 9.47 +0.18 47 1 297 +1
29SEP26 65.00 P 0.00 0.00 0.00 10.95 +0.19 47 0 433 0
29SEP26 67.50 P 0.00 0.00 0.00 12.54 +0.23 47 0 705 0
29SEP26 70.00 P 0.00 0.00 0.00 14.24 +0.26 47 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 15.85 +0.13 47 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 17.64 -0.01 47 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 19.56 +0.01 47 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 21.54 +0.08 47 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 23.52 +0.02 47 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 25.56 +0.01 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 27.72 +0.08 47 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 29.83 +0.06 47 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 32.02 +0.07 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 34.24 +0.09 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 36.48 +0.08 46 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 38.73 +0.12 46 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 41.02 +0.08 45 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 43.34 +0.08 44 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 45.99 +0.64 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.39 +0.56 48 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 50.81 +0.66 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.24 +0.64 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 55.69 +0.67 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.17 +0.57 48 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 60.65 +0.69 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 63.15 +0.53 0 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 65.65 +0.65 0 0 100 0
30DEC26 46.00 P 3.66 3.66 3.66 3.72 +0.13 49 2 39 +2
30DEC26 47.00 P 0.00 0.00 0.00 4.03 +0.13 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 4.35 +0.09 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 4.68 +0.09 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.03 +0.09 48 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 5.98 +0.10 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 7.05 +0.13 47 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 8.25 +0.15 47 0 87 0
30DEC26 60.00 P 0.00 0.00 0.00 9.53 +0.19 47 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 10.88 +0.14 47 0 171 0
30DEC26 65.00 P 12.35 12.35 12.35 12.40 +0.19 47 2 307 +2
30DEC26 67.50 P 0.00 0.00 0.00 13.95 +0.21 47 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 15.68 +0.29 48 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 17.21 +0.12 47 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 19.27 +0.46 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.09 +0.44 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.48 -0.27 46 0 12 0
30DEC26 82.50 P 0.00 0.00 0.00 24.88 +0.47 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.76 +0.06 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 28.79 +0.10 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 30.99 +0.51 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.13 +0.54 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.30 +0.55 48 0 0 0
TOTAL PUT 1,043 128,560 +149
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$ 8.86
29JAN26 6.50 C 0.00 0.00 0.00 2.37 -0.08 90 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.12 -0.08 79 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.87 -0.08 70 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.62 -0.06 60 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.37 -0.06 51 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.13 -0.08 52 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.88 -0.08 42 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 0.65 -0.07 40 0 6 0
29JAN26 8.50 C 0.00 0.00 0.00 0.44 -0.05 38 0 113 0
29JAN26 8.75 C 0.30 0.30 0.25 0.27 -0.04 37 38 261 +37
29JAN26 9.00 C 0.19 0.19 0.13 0.14 -0.04 35 122 502 +1
29JAN26 9.25 C 0.10 0.10 0.06 0.07 -0.02 36 13 230 +6
29JAN26 9.50 C 0.05 0.05 0.02 0.03 -0.01 36 91 906 -8
29JAN26 9.75 C 0.01 0.01 0.01 0.02 0.00 41 10 1,808 -10
29JAN26 10.00 C 0.01 0.01 0.01 0.01 0.00 43 10 1,607 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.39 -0.10 49 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.15 -0.05 49 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.90 -0.05 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.66 -0.04 41 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.43 -0.08 40 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.21 -0.06 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.00 -0.02 39 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.80 -0.04 37 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.60 -0.08 34 0 14 0
26FEB26 8.75 C 0.57 0.57 0.46 0.47 -0.04 35 63 165 +51
26FEB26 9.00 C 0.37 0.37 0.33 0.35 -0.02 35 59 173 0
26FEB26 9.25 C 0.26 0.26 0.25 0.25 -0.03 35 6 550 +6
26FEB26 9.50 C 0.18 0.18 0.17 0.18 -0.02 35 45 1,105 +20
26FEB26 9.75 C 0.15 0.15 0.13 0.13 -0.01 36 37 1,579 +20
26FEB26 10.00 C 0.11 0.11 0.08 0.09 -0.01 36 135 1,050 +53
26FEB26 10.50 C 0.05 0.05 0.05 0.04 -0.01 36 4 794 0
26FEB26 11.00 C 0.03 0.03 0.03 0.02 0.00 38 3 793 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.90 -0.05 63 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.68 -0.06 72 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.40 -0.10 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.16 -0.04 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.92 -0.04 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.67 -0.08 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.43 -0.11 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.15 -0.13 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.98 0.00 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.73 -0.01 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.51 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.31 -0.06 38 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.11 -0.07 37 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.93 -0.04 36 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.77 -0.04 36 0 5,070 0
30MAR26 8.75 C 0.70 0.70 0.70 0.65 -0.01 37 12 106 -12
30MAR26 9.00 C 0.53 0.53 0.51 0.52 -0.01 36 62 3,178 +2
30MAR26 9.25 C 0.00 0.00 0.00 0.41 -0.02 36 0 641 0
30MAR26 9.50 C 0.00 0.00 0.00 0.33 -0.03 36 0 1,633 0
30MAR26 9.75 C 0.00 0.00 0.00 0.26 -0.02 36 0 3,492 0
30MAR26 10.00 C 0.22 0.22 0.22 0.21 -0.01 37 2 2,314 +2
30MAR26 10.50 C 0.15 0.15 0.15 0.12 -0.01 36 1 1,509 +1
30MAR26 11.00 C 0.00 0.00 0.00 0.07 0.00 36 0 1,039 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 37 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.45 -0.10 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.22 -0.06 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.01 +0.01 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.79 -0.06 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.58 -0.08 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.19 -0.09 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.02 -0.08 35 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.88 -0.03 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.74 -0.02 35 0 1,120 0
29APR26 9.00 C 0.66 0.66 0.66 0.63 -0.03 35 60 761 +60
29APR26 9.25 C 0.00 0.00 0.00 0.53 -0.02 36 0 710 0
29APR26 9.50 C 0.00 0.00 0.00 0.44 -0.03 36 0 606 0
29APR26 9.75 C 0.00 0.00 0.00 0.36 -0.03 36 0 53 0
29APR26 10.00 C 0.30 0.30 0.30 0.30 -0.02 36 2 49 +2
29APR26 10.50 C 0.00 0.00 0.00 0.19 -0.02 35 0 160 0
29APR26 11.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 191 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 37 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.55 -0.04 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.33 -0.04 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.08 -0.06 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.91 -0.01 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.74 -0.04 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.53 -0.05 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.36 -0.06 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.21 -0.05 35 0 270 0
29JUN26 8.50 C 1.15 1.15 1.15 1.05 -0.07 34 1 278 0
29JUN26 8.75 C 0.00 0.00 0.00 0.93 -0.05 35 0 219 0
29JUN26 9.00 C 0.88 0.88 0.81 0.83 -0.04 36 610 682 +555
29JUN26 9.25 C 0.00 0.00 0.00 0.72 -0.06 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.64 -0.02 36 0 2,016 0
29JUN26 9.75 C 0.00 0.00 0.00 0.55 -0.05 36 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.48 -0.04 36 0 361 0
29JUN26 10.50 C 0.00 0.00 0.00 0.35 -0.04 36 0 2,357 0
29JUN26 11.00 C 0.35 0.35 0.35 0.26 -0.02 36 2 3,447 0
29JUN26 11.50 C 0.00 0.00 0.00 0.18 -0.03 35 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 234 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 466 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 207 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 37 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 37 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 39 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 2.61 -0.03 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.39 -0.05 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.19 -0.05 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.03 -0.04 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.77 -0.10 35 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.66 -0.03 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.48 -0.11 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 +0.02 38 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 1.25 +0.03 38 0 31 0
29SEP26 8.75 C 0.00 0.00 0.00 1.13 -0.01 38 0 250 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 -0.04 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 -0.04 37 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 -0.04 37 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 -0.03 37 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.65 -0.03 37 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 -0.02 37 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 42 0
29SEP26 11.50 C 0.39 0.39 0.39 0.32 -0.02 37 10 5,477 +10
29SEP26 12.00 C 0.33 0.33 0.33 0.25 -0.02 37 40 11,574 0
29SEP26 12.50 C 0.27 0.27 0.27 0.19 -0.02 37 28 290 +28
29SEP26 13.00 C 0.23 0.24 0.23 0.15 -0.01 37 20 7,586 +4
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 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 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.65 -0.06 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 -0.04 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.24 -0.09 36 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.07 -0.06 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 -0.03 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.76 -0.04 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 -0.05 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 -0.05 36 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 -0.05 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.24 -0.08 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.15 -0.04 37 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 -0.03 37 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 0.97 -0.04 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.89 -0.04 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.82 -0.03 37 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 -0.03 37 0 8 0
30DEC26 11.00 C 0.00 0.00 0.00 0.56 -0.03 37 0 5,510 0
30DEC26 11.50 C 0.00 0.00 0.00 0.46 -0.03 37 0 4 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.03 37 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 2 0
TOTAL CALL 1,486 98,405 +828
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 39 0 368 0
29JAN26 8.25 P 0.03 0.03 0.03 0.03 0.00 38 5 511 +5
29JAN26 8.50 P 0.07 0.07 0.06 0.07 0.00 37 7 730 +3
29JAN26 8.75 P 0.14 0.15 0.13 0.15 +0.01 36 15 684 +5
29JAN26 9.00 P 0.24 0.24 0.24 0.27 +0.01 34 5 1,292 +5
29JAN26 9.25 P 0.00 0.00 0.00 0.45 +0.03 35 0 948 0
29JAN26 9.50 P 0.00 0.00 0.00 0.67 +0.04 38 0 801 0
29JAN26 9.75 P 0.00 0.00 0.00 0.90 +0.06 38 0 354 0
29JAN26 10.00 P 1.00 1.09 1.00 1.15 +0.03 46 23 358 -23
29JAN26 10.50 P 1.67 1.67 1.67 1.64 +0.06 0 2 0 -160
29JAN26 11.00 P 0.00 0.00 0.00 2.15 +0.06 74 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.65 +0.01 86 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.15 -0.02 98 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.65 +0.07 109 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.15 0.00 119 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.65 -0.02 128 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.14 -0.04 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.65 +0.07 146 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.64 -0.03 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.14 +0.06 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.65 -0.02 179 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.14 -0.02 0 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 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 38 0 61 0
26FEB26 7.50 P 0.04 0.04 0.04 0.03 0.00 36 15 99 +15
26FEB26 7.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 345 0
26FEB26 8.00 P 0.10 0.10 0.10 0.10 +0.01 36 2 465 +2
26FEB26 8.25 P 0.16 0.16 0.14 0.15 +0.01 35 35 661 0
26FEB26 8.50 P 0.21 0.24 0.21 0.23 +0.01 35 54 580 -50
26FEB26 8.75 P 0.31 0.31 0.29 0.34 +0.02 36 9 719 +3
26FEB26 9.00 P 0.00 0.00 0.00 0.46 +0.01 35 0 1,054 0
26FEB26 9.25 P 0.59 0.59 0.59 0.61 +0.01 34 30 794 -30
26FEB26 9.50 P 0.00 0.00 0.00 0.79 +0.01 35 0 1,927 0
26FEB26 9.75 P 0.00 0.00 0.00 0.99 +0.02 35 0 2,016 0
26FEB26 10.00 P 1.19 1.20 1.18 1.24 +0.08 41 137 863 +28
26FEB26 10.50 P 1.68 1.68 1.68 1.66 +0.03 36 2 752 +2
26FEB26 11.00 P 0.00 0.00 0.00 2.15 +0.06 40 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.65 +0.01 47 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 3.15 -0.02 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.65 +0.07 59 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.15 0.00 64 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.65 -0.02 69 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.14 -0.04 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.65 0.00 79 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.64 -0.03 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.14 +0.05 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 32 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 290 0
30MAR26 7.25 P 0.06 0.06 0.06 0.06 0.00 36 4 40 +4
30MAR26 7.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 213 0
30MAR26 7.75 P 0.00 0.00 0.00 0.14 +0.01 36 0 229 0
30MAR26 8.00 P 0.19 0.19 0.19 0.19 0.00 35 13 818 0
30MAR26 8.25 P 0.27 0.27 0.27 0.28 +0.02 36 310 1,507 +240
30MAR26 8.50 P 0.35 0.37 0.35 0.36 +0.01 35 679 7,631 -148
30MAR26 8.75 P 0.44 0.44 0.44 0.48 +0.02 36 1 955 +1
30MAR26 9.00 P 0.61 0.61 0.61 0.61 +0.02 36 60 8,571 0
30MAR26 9.25 P 0.00 0.00 0.00 0.76 +0.02 36 0 404 0
30MAR26 9.50 P 0.00 0.00 0.00 0.92 +0.04 36 0 1,284 0
30MAR26 9.75 P 0.00 0.00 0.00 1.11 +0.02 36 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.30 +0.01 36 0 1,712 0
30MAR26 10.50 P 0.00 0.00 0.00 1.73 +0.05 37 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.19 +0.05 39 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.67 +0.03 41 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 3.22 +0.05 54 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.65 +0.03 46 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.15 0.00 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.65 -0.02 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.14 -0.04 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.65 0.00 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.15 -0.03 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.64 -0.03 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.18 +0.09 81 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.65 -0.02 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.15 -0.01 78 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 37 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 0.00 35 0 36 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 130 0
29APR26 7.75 P 0.20 0.20 0.20 0.20 0.00 35 1 131 +1
29APR26 8.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 165 0
29APR26 8.25 P 0.00 0.00 0.00 0.35 +0.01 35 0 126 0
29APR26 8.50 P 0.00 0.00 0.00 0.45 +0.01 35 0 946 0
29APR26 8.75 P 0.52 0.56 0.52 0.57 +0.01 35 31 530 +30
29APR26 9.00 P 0.00 0.00 0.00 0.69 +0.01 35 0 473 0
29APR26 9.25 P 0.00 0.00 0.00 0.85 +0.01 35 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 1.01 +0.03 35 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.19 +0.02 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.37 +0.01 35 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.79 +0.01 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.23 +0.05 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.70 +0.01 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.22 +0.04 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.67 +0.05 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.20 +0.04 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.67 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 36 0 10 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 0.00 36 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 607 0
29JUN26 7.25 P 0.18 0.19 0.18 0.19 0.00 35 70 226 +45
29JUN26 7.50 P 0.25 0.25 0.25 0.24 -0.01 35 10 190 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 +0.01 35 0 2,804 0
29JUN26 8.00 P 0.38 0.40 0.38 0.39 0.00 35 8 228 +2
29JUN26 8.25 P 0.46 0.49 0.46 0.49 +0.01 35 67 450 -1
29JUN26 8.50 P 0.00 0.00 0.00 0.60 +0.01 35 0 533 0
29JUN26 8.75 P 0.70 0.73 0.70 0.72 0.00 35 125 583 +65
29JUN26 9.00 P 0.00 0.00 0.00 0.85 0.00 35 0 5,210 0
29JUN26 9.25 P 0.97 0.97 0.97 1.00 -0.01 35 37 315 +27
29JUN26 9.50 P 0.00 0.00 0.00 1.17 +0.04 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.36 +0.02 37 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.54 +0.07 37 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.91 +0.03 37 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.32 +0.02 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 +0.03 38 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.22 +0.02 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.69 +0.03 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.20 +0.04 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.67 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.15 -0.03 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.65 0.00 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.16 -0.02 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.64 -0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.18 +0.09 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.66 -0.01 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.16 0.00 59 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 0.26 +0.01 36 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 0.00 36 0 28 0
29SEP26 7.50 P 0.44 0.44 0.44 0.48 +0.01 36 4 415 +4
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.01 36 0 431 0
29SEP26 8.00 P 0.64 0.66 0.64 0.67 +0.01 36 4 784 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 +0.02 36 0 127 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 +0.02 36 0 230 0
29SEP26 8.75 P 1.04 1.04 1.04 1.04 +0.01 35 10 437 0
29SEP26 9.00 P 1.19 1.19 1.19 1.20 +0.02 36 20 116 +20
29SEP26 9.25 P 1.36 1.36 1.35 1.35 +0.04 36 110 327 +36
29SEP26 9.50 P 1.52 1.52 1.51 1.52 +0.05 36 70 628 +15
29SEP26 9.75 P 0.00 0.00 0.00 1.67 +0.02 35 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 +0.02 36 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.31 +0.09 39 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 +0.03 37 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.09 +0.07 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 +0.07 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.96 +0.03 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.41 +0.07 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.85 +0.02 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.36 +0.04 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.83 +0.06 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.31 +0.05 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.78 +0.05 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.26 +0.05 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.76 +0.07 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.24 +0.06 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.01 36 0 49 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 +0.01 36 0 11 0
30DEC26 7.00 P 0.41 0.41 0.41 0.43 -0.01 36 10 439 -10
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.01 36 0 123 0
30DEC26 7.50 P 0.56 0.56 0.56 0.60 +0.01 36 1 278 +1
30DEC26 7.75 P 0.68 0.68 0.68 0.71 +0.02 36 1 10 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.02 36 0 170 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.02 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 +0.02 36 0 73 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 +0.02 36 0 133 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 +0.02 36 0 111 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.02 36 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.66 +0.02 36 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.83 +0.02 36 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 +0.01 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 +0.02 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.80 +0.04 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 +0.02 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.64 +0.04 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.08 +0.04 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.51 +0.05 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.99 +0.07 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.42 +0.06 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.88 +0.08 39 0 0 0
TOTAL PUT 1,987 95,803 +138
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$ 21.48
29JAN26 12.00 C 0.00 0.00 0.00 9.49 +0.48 125 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.99 +0.49 113 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 8.49 +0.48 101 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.99 +0.48 88 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.49 +0.49 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.99 +0.48 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.49 +0.48 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.99 +0.48 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.57 +0.57 117 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 4.99 +0.47 0 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 4.63 +0.50 111 0 87 0
29JAN26 17.50 C 0.00 0.00 0.00 3.99 +0.47 0 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 3.60 +0.56 84 0 150 0
29JAN26 18.50 C 0.00 0.00 0.00 2.98 +0.45 0 0 315 0
29JAN26 19.00 C 2.60 2.60 2.20 2.50 +0.43 36 3 754 0
29JAN26 19.50 C 2.04 2.04 2.04 2.04 +0.42 42 6 3,018 0
29JAN26 20.00 C 1.62 1.68 1.45 1.58 +0.39 40 61 1,446 +3
29JAN26 21.00 C 0.80 0.90 0.72 0.83 +0.22 41 146 1,389 -4
29JAN26 22.00 C 0.36 0.44 0.26 0.37 +0.12 43 1,019 1,590 -62
29JAN26 23.00 C 0.18 0.20 0.14 0.12 +0.04 42 51 808 -22
29JAN26 24.00 C 0.07 0.08 0.07 0.03 +0.01 42 126 356 +75
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 9.52 +0.48 69 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.02 +0.48 62 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.52 +0.48 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.02 +0.48 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.52 +0.47 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.02 +0.48 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.53 +0.48 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.03 +0.46 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.57 +0.49 51 0 70 0
26FEB26 16.50 C 5.10 5.10 4.99 5.03 +0.44 29 4 113 -2
26FEB26 17.00 C 0.00 0.00 0.00 4.63 +0.50 51 0 305 0
26FEB26 17.50 C 4.00 4.00 4.00 4.08 +0.46 39 3 81 -3
26FEB26 18.00 C 0.00 0.00 0.00 3.62 +0.54 39 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 3.08 +0.29 30 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.73 +0.32 38 0 291 0
26FEB26 19.50 C 2.25 2.25 2.25 2.31 +0.35 37 1 261 -1
26FEB26 20.00 C 1.90 2.07 1.87 1.94 +0.32 37 18 424 -6
26FEB26 21.00 C 1.32 1.39 1.15 1.32 +0.25 38 1,105 1,108 +697
26FEB26 22.00 C 0.74 0.88 0.74 0.87 +0.19 39 116 808 -44
26FEB26 23.00 C 0.61 0.67 0.53 0.55 +0.15 40 1,979 1,933 +1,425
26FEB26 24.00 C 0.38 0.44 0.34 0.32 +0.10 40 509 512 +234
26FEB26 25.00 C 0.23 0.29 0.22 0.17 +0.06 39 169 339 +113
26FEB26 26.00 C 0.16 0.19 0.14 0.09 +0.03 39 140 110 +80
26FEB26 27.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 74 0
26FEB26 28.00 C 0.08 0.08 0.08 0.03 +0.01 41 31 31 +31
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 11.78 +0.48 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.54 +0.48 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.04 +0.48 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.54 +0.47 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.08 +0.56 71 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.55 +0.48 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.11 +0.57 68 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.55 +0.45 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.21 +0.52 72 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.63 +0.54 57 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.06 +0.44 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.61 +0.41 45 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.12 +0.31 43 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.80 +0.50 55 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.18 +0.45 42 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.72 +0.43 41 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 4.29 +0.39 41 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 3.87 +0.43 41 0 4,015 0
30MAR26 18.50 C 0.00 0.00 0.00 3.45 +0.38 40 0 934 0
30MAR26 19.00 C 0.00 0.00 0.00 3.06 +0.42 40 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 2.70 +0.32 40 0 692 0
30MAR26 20.00 C 2.38 2.39 2.33 2.36 +0.30 39 215 561 -185
30MAR26 21.00 C 1.81 1.81 1.78 1.81 +0.26 40 16 2,309 0
30MAR26 22.00 C 1.33 1.41 1.33 1.37 +0.21 41 15 4,182 -7
30MAR26 23.00 C 1.08 1.08 1.03 1.02 +0.19 42 91 424 -3
30MAR26 24.00 C 0.75 0.75 0.75 0.73 +0.15 42 10 286 -10
30MAR26 25.00 C 0.61 0.63 0.55 0.51 +0.12 42 74 1,730 -6
30MAR26 26.00 C 0.42 0.43 0.42 0.35 +0.09 42 29 356 +29
30MAR26 27.00 C 0.32 0.36 0.32 0.23 +0.06 41 390 453 +290
30MAR26 28.00 C 0.25 0.27 0.25 0.15 +0.04 41 30 120 +30
30MAR26 29.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 710 0
30MAR26 30.00 C 0.15 0.15 0.14 0.07 - 42 150 150 -
29APR26 14.00 C 0.00 0.00 0.00 7.63 +0.45 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.06 +0.44 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.61 +0.41 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.12 +0.21 30 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.80 +0.37 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.18 +0.28 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.90 +0.48 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.53 +0.51 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.04 +0.41 39 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.70 +0.44 41 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 3.22 +0.29 37 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.90 +0.27 38 0 32 0
29APR26 20.00 C 2.59 2.59 2.59 2.65 +0.32 39 1 66 +1
29APR26 21.00 C 0.00 0.00 0.00 2.10 +0.27 40 0 35 0
29APR26 22.00 C 1.57 1.57 1.57 1.66 +0.23 40 2 28 -2
29APR26 23.00 C 0.00 0.00 0.00 1.30 +0.21 41 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 0.99 +0.18 41 0 34 0
29APR26 25.00 C 0.00 0.00 0.00 0.74 +0.14 41 0 18 0
29APR26 26.00 C 0.55 0.55 0.55 0.54 +0.11 40 7 17 -7
29APR26 27.00 C 0.00 0.00 0.00 0.40 +0.09 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.29 +0.07 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.20 +0.05 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.15 - 41 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 11.10 +0.47 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.61 +0.48 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.12 +0.48 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.63 +0.47 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.15 +0.42 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.68 +0.43 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.21 +0.43 42 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.75 +0.42 42 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.25 +0.38 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.80 +0.38 39 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.34 +0.43 38 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.88 +0.36 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.49 +0.39 38 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.09 +0.37 38 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 4.71 +0.37 39 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.33 +0.37 38 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 3.97 +0.32 38 0 297 0
29JUN26 19.00 C 3.55 3.55 3.55 3.67 +0.36 39 2 525 +2
29JUN26 19.50 C 0.00 0.00 0.00 3.31 +0.30 38 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.01 +0.27 38 0 1,929 0
29JUN26 21.00 C 0.00 0.00 0.00 2.52 +0.26 39 0 555 0
29JUN26 22.00 C 0.00 0.00 0.00 2.09 +0.24 39 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 1.72 +0.22 40 0 375 0
29JUN26 24.00 C 0.00 0.00 0.00 1.41 +0.21 40 0 22 0
29JUN26 25.00 C 0.00 0.00 0.00 1.12 +0.17 40 0 354 0
29JUN26 26.00 C 0.00 0.00 0.00 0.90 +0.15 40 0 58 0
29JUN26 27.00 C 0.00 0.00 0.00 0.71 +0.13 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.56 +0.11 40 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.44 +0.09 40 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 - 39 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 9.70 +0.41 43 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.21 +0.47 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.75 +0.47 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.30 +0.47 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.86 +0.47 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.38 +0.37 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.96 +0.40 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.50 +0.35 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.19 +0.45 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.73 +0.33 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.41 +0.37 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.03 +0.32 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.68 +0.32 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.38 +0.30 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 4.09 +0.37 38 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.82 +0.31 38 0 77 0
29SEP26 20.00 C 0.00 0.00 0.00 3.55 +0.27 38 0 55 0
29SEP26 21.00 C 0.00 0.00 0.00 3.08 +0.32 39 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 2.66 +0.26 39 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 2.28 +0.22 39 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.97 +0.18 39 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.71 +0.18 40 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.49 +0.19 41 0 6,000 0
29SEP26 27.00 C 0.00 0.00 0.00 1.29 +0.20 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 +0.16 41 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.92 +0.16 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.77 - 40 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 9.33 +0.46 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.90 +0.45 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.48 +0.44 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.08 +0.45 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.68 +0.44 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.30 +0.44 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.92 +0.42 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.37 +0.38 36 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 6.21 +0.41 40 0 0 0
30DEC26 17.00 C 5.79 5.79 5.79 5.88 +0.40 40 1 1 +1
30DEC26 17.50 C 0.00 0.00 0.00 5.56 +0.39 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.25 +0.38 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.81 +0.34 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.54 +0.36 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.27 +0.32 38 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 4.02 +0.32 38 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 3.56 +0.31 38 0 3,012 0
30DEC26 22.00 C 0.00 0.00 0.00 3.15 +0.28 38 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.76 +0.25 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.45 +0.23 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.17 +0.19 39 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.94 +0.16 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.72 +0.17 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.54 +0.19 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.33 +0.15 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.18 - 40 0 0 -
TOTAL CALL 6,520 61,037 +2,647
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 643 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 916 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,203 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,327 0
29JAN26 19.00 P 0.02 0.03 0.02 0.02 -0.03 43 806 420 -711
29JAN26 19.50 P 0.06 0.07 0.04 0.05 -0.06 44 144 634 0
29JAN26 20.00 P 0.10 0.14 0.10 0.10 -0.11 42 50 919 +20
29JAN26 21.00 P 0.38 0.41 0.35 0.36 -0.22 43 570 693 +185
29JAN26 22.00 P 0.89 0.94 0.89 0.89 -0.36 44 573 536 +493
29JAN26 23.00 P 0.00 0.00 0.00 1.67 -0.43 47 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 2.61 -0.43 56 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 3.56 -0.47 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.52 -0.48 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.52 -0.48 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.52 -0.48 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.52 -0.48 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.52 - 0 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 907 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 1,172 0
26FEB26 17.50 P 0.06 0.06 0.06 0.05 -0.03 39 15 812 0
26FEB26 18.00 P 0.09 0.09 0.09 0.09 -0.03 40 15 358 0
26FEB26 18.50 P 0.13 0.15 0.13 0.14 -0.04 39 182 817 +80
26FEB26 19.00 P 0.20 0.21 0.19 0.20 -0.07 38 90 502 +30
26FEB26 19.50 P 0.30 0.32 0.27 0.30 -0.10 38 110 246 +81
26FEB26 20.00 P 0.41 0.44 0.40 0.44 -0.11 39 89 274 +82
26FEB26 21.00 P 0.78 0.85 0.78 0.80 -0.21 38 21 37 +1
26FEB26 22.00 P 0.00 0.00 0.00 1.34 -0.29 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.05 -0.33 41 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 2.86 -0.39 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.75 -0.43 46 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 4.61 -0.41 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.70 -0.37 57 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.61 -0.41 56 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.52 -0.48 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.52 - 0 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 379 0
30MAR26 15.50 P 0.07 0.07 0.07 0.05 -0.01 42 3 543 -3
30MAR26 16.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 5,343 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 1,641 0
30MAR26 17.50 P 0.00 0.00 0.00 0.22 -0.05 42 0 660 0
30MAR26 18.00 P 0.28 0.28 0.28 0.29 -0.06 41 80 9,012 0
30MAR26 18.50 P 0.00 0.00 0.00 0.38 -0.09 41 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 0.50 -0.10 41 0 215 0
30MAR26 19.50 P 0.65 0.65 0.64 0.64 -0.13 40 397 830 +272
30MAR26 20.00 P 0.00 0.00 0.00 0.80 -0.16 40 0 346 0
30MAR26 21.00 P 1.28 1.28 1.25 1.23 -0.22 40 5 85 +5
30MAR26 22.00 P 0.00 0.00 0.00 1.78 -0.27 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 2.44 -0.31 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.21 -0.35 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.95 -0.46 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.65 -0.60 36 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.70 -0.56 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.61 -0.42 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.65 -0.41 50 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.61 - 51 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 0.19 -0.03 40 0 24 0
29APR26 17.00 P 0.00 0.00 0.00 0.25 -0.06 40 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.33 -0.07 40 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.43 -0.08 40 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 0.54 -0.10 39 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.67 -0.13 39 0 30 0
29APR26 19.50 P 0.00 0.00 0.00 0.84 -0.14 39 0 17 0
29APR26 20.00 P 0.00 0.00 0.00 1.02 -0.16 39 0 46 0
29APR26 21.00 P 0.00 0.00 0.00 1.46 -0.21 39 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.01 -0.25 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.66 -0.29 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.30 -0.41 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.17 -0.39 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.01 -0.42 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.87 -0.44 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.86 -0.34 48 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.71 -0.35 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.68 - 48 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 -0.02 39 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.31 -0.03 39 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.40 -0.05 39 0 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.49 -0.07 39 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.60 -0.09 39 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.73 -0.10 39 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 0.88 -0.10 39 0 195 0
29JUN26 19.00 P 0.00 0.00 0.00 1.04 -0.12 39 0 24 0
29JUN26 19.50 P 0.00 0.00 0.00 1.23 -0.15 39 0 225 0
29JUN26 20.00 P 0.00 0.00 0.00 1.45 -0.14 39 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 1.93 -0.17 39 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 2.49 -0.21 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.12 -0.25 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.84 -0.27 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.61 -0.28 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.39 -0.34 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.18 -0.41 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.10 -0.23 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.99 -0.24 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.87 - 45 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.09 0.00 41 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.02 40 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 -0.03 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 -0.03 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.04 40 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 -0.04 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.76 -0.05 41 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.90 -0.06 41 0 515 0
29SEP26 17.50 P 0.00 0.00 0.00 1.05 -0.08 41 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 -0.08 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.41 -0.10 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 -0.11 41 0 68 0
29SEP26 19.50 P 0.00 0.00 0.00 1.83 -0.11 41 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.06 -0.14 41 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.58 -0.15 41 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.15 -0.18 41 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 3.77 -0.21 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.44 -0.24 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.17 -0.25 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.92 -0.29 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.72 -0.30 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.54 -0.34 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.41 -0.34 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.29 - 45 0 0 -
30DEC26 12.50 P 0.29 0.29 0.29 0.22 -0.02 40 60 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 -0.03 40 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.03 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 -0.05 40 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 -0.07 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 -0.07 40 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 -0.07 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.18 -0.07 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 -0.08 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.54 -0.08 40 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.75 -0.08 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.94 -0.13 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.16 -0.16 40 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.41 -0.13 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.95 -0.17 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.53 -0.20 41 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.14 -0.23 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.82 -0.24 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.52 -0.27 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.27 -0.28 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.04 -0.31 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.85 -0.32 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.43 -0.60 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.29 - 40 0 0 -
TOTAL PUT 3,210 60,946 +535
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$ 35.44
29JAN26 25.00 C 0.00 0.00 0.00 10.49 +0.25 106 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.48 +0.23 90 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.71 +0.47 128 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.48 +0.22 70 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.49 +0.08 64 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.46 +0.22 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.49 +0.10 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.57 +0.21 48 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 2.48 +0.19 24 0 231 0
29JAN26 34.00 C 1.50 1.50 1.50 1.48 +0.17 15 1 90 0
29JAN26 35.00 C 0.51 0.64 0.51 0.63 +0.14 15 5 823 +5
29JAN26 36.00 C 0.17 0.19 0.14 0.17 +0.06 16 140 841 -13
29JAN26 37.00 C 0.04 0.04 0.04 0.03 +0.01 17 79 933 +20
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 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 46 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.55 +0.23 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.57 +0.26 51 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.71 +0.40 59 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.55 +0.22 36 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.57 +0.16 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.55 +0.21 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.57 +0.18 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.65 +0.29 24 0 1 0
26FEB26 33.00 C 0.00 0.00 0.00 2.62 +0.20 17 0 290 0
26FEB26 34.00 C 0.00 0.00 0.00 1.75 +0.13 16 0 53 0
26FEB26 35.00 C 1.04 1.13 1.04 1.04 +0.10 16 107 411 +104
26FEB26 36.00 C 0.53 0.57 0.53 0.52 +0.05 15 7 426 +1
26FEB26 37.00 C 0.25 0.28 0.22 0.23 +0.01 16 329 676 +16
26FEB26 38.00 C 0.10 0.12 0.10 0.09 +0.01 16 87 1,654 0
26FEB26 39.00 C 0.05 0.05 0.05 0.03 0.00 16 45 326 +13
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 16 0 371 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 11.87 +0.54 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.61 +0.23 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.84 +0.47 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.71 +0.33 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.82 +0.43 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.63 +0.22 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.78 +0.29 29 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.68 +0.20 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.81 +0.21 21 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.91 +0.23 19 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 2.09 +0.13 18 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.43 +0.10 17 0 475 0
30MAR26 36.00 C 0.97 0.97 0.94 0.90 +0.05 17 12 278 +12
30MAR26 37.00 C 0.56 0.61 0.54 0.55 +0.03 17 162 249 -144
30MAR26 38.00 C 0.35 0.35 0.32 0.31 +0.02 17 83 479 +15
30MAR26 39.00 C 0.20 0.20 0.20 0.16 +0.01 17 15 526 0
30MAR26 40.00 C 0.14 0.14 0.14 0.08 0.00 17 30 2,401 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 0.00 17 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 25 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 10.68 +0.24 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.84 +0.40 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.91 +0.20 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.82 +0.37 31 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.76 +0.25 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.79 +0.17 22 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.83 +0.21 20 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.89 +0.16 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.08 +0.16 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.35 +0.13 18 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 1.72 +0.10 18 0 125 0
29APR26 36.00 C 0.00 0.00 0.00 1.20 +0.06 18 0 8 0
29APR26 37.00 C 0.80 0.80 0.80 0.82 +0.05 18 1 21 +1
29APR26 38.00 C 0.55 0.59 0.55 0.53 +0.03 18 75 105 +43
29APR26 39.00 C 0.38 0.40 0.38 0.33 +0.02 18 6 68 +6
29APR26 40.00 C 0.26 0.26 0.26 0.19 +0.01 17 1 32 +1
29APR26 41.00 C 0.18 0.18 0.18 0.11 0.00 17 2 39 +2
29APR26 42.00 C 0.00 0.00 0.00 0.06 0.00 17 0 8 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 +0.01 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 10.83 +0.21 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.85 +0.27 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.91 +0.20 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.82 +0.16 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.93 +0.22 23 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.99 +0.23 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.06 +0.20 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.19 +0.08 19 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.44 +0.17 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.70 +0.12 19 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 2.11 +0.08 19 0 337 0
29JUN26 36.00 C 0.00 0.00 0.00 1.59 +0.06 18 0 109 0
29JUN26 37.00 C 0.00 0.00 0.00 1.17 +0.05 18 0 428 0
29JUN26 38.00 C 0.82 0.82 0.82 0.84 +0.04 18 10 2,670 0
29JUN26 39.00 C 0.69 0.69 0.69 0.59 +0.03 18 3 16 +3
29JUN26 40.00 C 0.00 0.00 0.00 0.40 +0.02 18 0 97 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 +0.01 18 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 0.17 0.00 18 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 0.00 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 0.00 18 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 19 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 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 10.83 +0.21 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.97 +0.33 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.91 +0.20 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.88 +0.22 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.93 +0.19 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.11 +0.30 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.20 +0.30 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.36 +0.25 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.55 +0.21 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.88 +0.17 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.33 +0.10 19 0 32 0
29SEP26 36.00 C 1.90 1.91 1.90 1.83 +0.07 18 45 28 -26
29SEP26 37.00 C 0.00 0.00 0.00 1.42 +0.05 18 0 8 0
29SEP26 38.00 C 1.20 1.20 1.20 1.09 +0.04 18 3 19 -3
29SEP26 39.00 C 0.00 0.00 0.00 0.82 +0.03 18 0 16 0
29SEP26 40.00 C 0.79 0.79 0.79 0.61 +0.02 18 3 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.45 +0.01 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 +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 0.00 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 18 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 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 10.83 +0.18 27 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.97 +0.32 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.91 +0.20 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.88 +0.18 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.96 +0.21 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.11 +0.27 20 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.20 +0.19 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.43 +0.12 18 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 3.90 +0.22 20 0 80 0
30DEC26 34.00 C 0.00 0.00 0.00 3.21 +0.09 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.71 +0.07 19 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.27 +0.06 19 0 239 0
30DEC26 37.00 C 0.00 0.00 0.00 1.88 +0.04 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.57 +0.05 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.29 +0.03 19 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 1.05 +0.02 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.86 +0.02 19 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.70 +0.02 19 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 0.00 20 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 0.00 20 0 3 0
TOTAL CALL 1,251 26,750 +56
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 123 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 753 0
29JAN26 34.00 P 0.04 0.05 0.04 0.03 0.00 18 13 1,894 0
29JAN26 35.00 P 0.20 0.23 0.16 0.19 -0.06 17 53 1,141 +7
29JAN26 36.00 P 0.87 0.88 0.68 0.68 -0.19 15 72 359 -59
29JAN26 37.00 P 1.66 1.66 1.66 1.61 -0.17 22 15 201 +15
29JAN26 38.00 P 0.00 0.00 0.00 2.56 -0.20 0 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 3.56 -0.20 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 4.56 -0.22 0 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 5.56 -0.23 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 6.56 -0.23 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.56 -0.25 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.56 -0.25 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.56 -0.25 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.57 -0.20 75 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.56 -0.20 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.56 -0.20 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.56 -0.20 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.56 -0.20 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.06 -0.20 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 265 0
26FEB26 33.00 P 0.00 0.00 0.00 0.06 -0.03 16 0 541 0
26FEB26 34.00 P 0.27 0.27 0.18 0.18 -0.08 15 229 865 -44
26FEB26 35.00 P 0.49 0.59 0.48 0.48 -0.11 15 134 2,995 +7
26FEB26 36.00 P 1.04 1.04 0.97 0.98 -0.16 15 12 179 0
26FEB26 37.00 P 1.81 1.81 1.81 1.74 -0.16 17 2 135 -2
26FEB26 38.00 P 0.00 0.00 0.00 2.60 -0.20 17 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 3.56 -0.20 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.56 -0.22 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.56 -0.37 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.56 -0.23 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.56 -0.25 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.56 -0.25 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.56 -0.25 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.74 -0.03 57 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.56 -0.20 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.74 -0.02 64 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.56 -0.21 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.74 -0.04 70 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.06 -0.20 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 33 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 232 0
30MAR26 32.00 P 0.13 0.13 0.13 0.09 -0.03 17 3 806 -3
30MAR26 33.00 P 0.24 0.24 0.23 0.21 -0.06 17 62 842 +20
30MAR26 34.00 P 0.46 0.47 0.44 0.43 -0.08 17 51 324 +17
30MAR26 35.00 P 0.83 0.83 0.76 0.78 -0.10 17 116 793 -4
30MAR26 36.00 P 1.36 1.36 1.36 1.28 -0.15 17 6 401 +2
30MAR26 37.00 P 0.00 0.00 0.00 1.94 -0.17 17 0 282 0
30MAR26 38.00 P 0.00 0.00 0.00 2.74 -0.21 17 0 230 0
30MAR26 39.00 P 0.00 0.00 0.00 3.64 -0.19 18 0 268 0
30MAR26 40.00 P 0.00 0.00 0.00 4.56 -0.24 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.56 -0.37 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.56 -0.25 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.56 -0.25 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.56 -0.26 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.56 -0.26 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.74 -0.04 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.56 -0.25 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.74 -0.04 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.56 -0.22 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.74 -0.07 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.06 -0.23 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.56 -0.25 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.06 -0.23 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.56 -0.23 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.03 0.03 0.03 0.02 0.00 19 20 35 +20
29APR26 30.00 P 0.06 0.06 0.06 0.04 -0.01 18 15 35 +15
29APR26 31.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.19 -0.03 18 0 193 0
29APR26 33.00 P 0.38 0.39 0.33 0.34 -0.07 17 6 277 +6
29APR26 34.00 P 0.00 0.00 0.00 0.59 -0.10 17 0 112 0
29APR26 35.00 P 0.99 1.03 0.99 0.96 -0.11 17 21 221 +21
29APR26 36.00 P 0.00 0.00 0.00 1.47 -0.13 17 0 68 0
29APR26 37.00 P 0.00 0.00 0.00 2.11 -0.16 17 0 9 0
29APR26 38.00 P 0.00 0.00 0.00 2.83 -0.21 17 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.69 -0.29 18 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.59 -0.24 17 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 5.56 -0.37 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.56 -0.25 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.56 -0.25 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.56 -0.26 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 186 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.03 18 0 159 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 -0.03 18 0 259 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 -0.06 18 0 443 0
29JUN26 32.00 P 0.00 0.00 0.00 0.62 -0.07 18 0 573 0
29JUN26 33.00 P 0.00 0.00 0.00 0.93 -0.09 18 0 283 0
29JUN26 34.00 P 0.00 0.00 0.00 1.33 -0.11 17 0 287 0
29JUN26 35.00 P 0.00 0.00 0.00 1.82 -0.14 17 0 371 0
29JUN26 36.00 P 0.00 0.00 0.00 2.40 -0.16 17 0 293 0
29JUN26 37.00 P 3.20 3.20 3.20 3.17 -0.16 18 1 51 -1
29JUN26 38.00 P 0.00 0.00 0.00 3.92 -0.17 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.73 -0.04 18 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.58 -0.04 18 0 213 0
29JUN26 41.00 P 0.00 0.00 0.00 6.46 -0.03 17 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.40 -0.17 17 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.34 -0.19 16 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.29 -0.18 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.20 -0.27 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.16 -0.25 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.11 -0.28 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.09 -0.25 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.09 -0.22 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.06 -0.24 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.53 -0.24 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.96 -0.26 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.44 -0.26 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.75 -0.41 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.04 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 -0.04 18 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.62 -0.07 18 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 0.90 -0.08 18 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.24 -0.10 18 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.66 -0.11 17 0 92 0
29SEP26 35.00 P 2.18 2.18 2.18 2.16 -0.12 17 1 238 +1
29SEP26 36.00 P 0.00 0.00 0.00 2.73 -0.15 17 0 72 0
29SEP26 37.00 P 3.40 3.40 3.38 3.48 -0.03 18 2 69 +2
29SEP26 38.00 P 0.00 0.00 0.00 4.06 -0.31 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.96 -0.19 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.82 -0.17 18 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.68 -0.17 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.57 -0.19 19 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.51 -0.14 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.29 -0.27 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.26 -0.26 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.16 -0.31 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.12 -0.36 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.25 -0.13 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.09 -0.33 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.06 -0.34 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.53 -0.33 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 0.38 -0.03 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.55 -0.05 20 0 37 0
30DEC26 30.00 P 0.80 0.80 0.80 0.77 -0.07 20 10 62 -3
30DEC26 31.00 P 0.00 0.00 0.00 1.06 -0.07 20 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 1.39 -0.09 20 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.79 -0.11 20 0 88 0
30DEC26 34.00 P 2.46 2.46 2.46 2.25 -0.12 20 1 252 -1
30DEC26 35.00 P 0.00 0.00 0.00 2.79 -0.13 20 0 154 0
30DEC26 36.00 P 0.00 0.00 0.00 3.38 -0.14 20 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.02 -0.16 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.73 -0.16 21 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 5.49 -0.17 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.28 -0.19 21 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 7.13 -0.18 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.00 -0.19 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.90 -0.20 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.84 -0.19 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.78 -0.20 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.75 -0.20 26 0 0 0
TOTAL PUT 845 22,721 +16
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$ 87.10
29JAN26 57.50 C 0.00 0.00 0.00 29.98 +1.58 158 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.14 +1.24 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.32 +1.22 153 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.15 +0.62 62 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.65 +1.25 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.63 +1.25 101 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.72 +0.99 59 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.29 +1.41 56 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.87 +1.45 51 0 0 0
29JAN26 80.00 C 7.80 7.80 7.34 7.10 +1.15 0 16 39 0
29JAN26 82.50 C 0.00 0.00 0.00 4.85 +1.12 28 0 106 0
29JAN26 85.00 C 0.00 0.00 0.00 2.73 +0.87 25 0 79 0
29JAN26 87.50 C 0.94 1.54 0.94 1.24 +0.49 25 193 175 +6
29JAN26 90.00 C 0.48 0.57 0.48 0.42 +0.18 25 27 287 0
29JAN26 92.50 C 0.19 0.19 0.19 0.10 +0.04 25 6 215 0
29JAN26 95.00 C 0.05 0.09 0.05 0.02 +0.01 25 24 297 -24
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 292 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 437 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 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 28.07 +2.13 86 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.53 +1.43 77 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.68 +1.00 60 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.99 +1.43 46 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.63 +1.25 45 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.97 +0.97 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.74 +1.40 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.96 +0.90 23 0 0 0
26FEB26 80.00 C 8.25 8.25 7.90 7.73 +1.13 23 14 18 +6
26FEB26 82.50 C 0.00 0.00 0.00 5.67 +1.03 23 0 145 0
26FEB26 85.00 C 4.20 4.20 4.20 3.99 +0.94 24 2 151 -2
26FEB26 87.50 C 2.23 2.62 2.23 2.58 +0.69 23 27 97 +26
26FEB26 90.00 C 1.21 1.74 1.21 1.55 +0.44 23 120 190 +88
26FEB26 92.50 C 1.03 1.03 0.90 0.86 +0.25 23 32 417 +29
26FEB26 95.00 C 0.39 0.60 0.39 0.44 +0.14 23 7 366 +1
26FEB26 97.50 C 0.30 0.30 0.30 0.21 +0.07 23 20 63 +5
26FEB26 100.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 121 0
26FEB26 102.50 C 0.11 0.11 0.11 0.04 +0.01 23 20 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.03 +2.02 95 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.51 +0.91 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.03 +1.91 89 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.21 +1.10 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.54 +1.04 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.11 +0.62 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.27 +1.87 77 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.15 +1.29 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.20 +2.08 63 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.53 +1.43 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.14 +1.46 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.99 +1.24 24 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 17.68 +1.30 30 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.13 +1.13 24 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 12.83 +0.84 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.26 +0.74 19 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 8.62 +1.07 25 0 43 0
30MAR26 82.50 C 0.00 0.00 0.00 6.86 +1.04 25 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 5.08 +0.77 24 0 41 0
30MAR26 87.50 C 3.62 3.62 3.62 3.85 +0.71 25 1 63 0
30MAR26 90.00 C 3.00 3.00 3.00 2.77 +0.53 25 1 524 -1
30MAR26 92.50 C 0.00 0.00 0.00 1.92 +0.41 25 0 34 0
30MAR26 95.00 C 1.15 1.15 1.15 1.29 +0.30 24 5 62 0
30MAR26 97.50 C 0.00 0.00 0.00 0.84 +0.21 24 0 100 0
30MAR26 100.00 C 0.00 0.00 0.00 0.53 +0.15 24 0 125 0
30MAR26 102.50 C 0.00 0.00 0.00 0.33 +0.10 24 0 141 0
30MAR26 105.00 C 0.32 0.32 0.32 0.20 +0.07 24 15 190 +15
30MAR26 107.50 C 0.00 0.00 0.00 0.12 +0.04 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.78 +1.20 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.14 +1.46 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.55 +1.46 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.35 +1.24 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.74 +1.00 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.92 +0.73 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.94 +0.55 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.49 +1.22 26 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 7.30 +0.71 23 0 45 0
29APR26 85.00 C 6.26 6.26 6.26 5.98 +0.79 25 15 135 +15
29APR26 87.50 C 0.00 0.00 0.00 4.75 +0.74 25 0 150 0
29APR26 90.00 C 0.00 0.00 0.00 3.64 +0.59 25 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 2.72 +0.48 25 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 2.00 +0.38 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.44 +0.30 25 0 17 0
29APR26 100.00 C 0.00 0.00 0.00 1.01 +0.22 25 0 15 0
29APR26 102.50 C 0.88 0.88 0.88 0.70 +0.16 24 2 17 +2
29APR26 105.00 C 0.00 0.00 0.00 0.48 +0.12 24 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.32 +0.09 24 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.21 +0.06 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.31 +0.82 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.27 +1.86 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.52 +1.32 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.20 +1.89 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.78 +1.10 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.38 +1.70 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.05 +1.26 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.35 +1.19 28 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.14 +1.28 28 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 13.63 +0.76 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.88 +1.04 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.97 +0.99 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.23 +0.91 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 6.68 +0.81 25 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 5.34 +0.71 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.20 +0.60 24 0 112 0
29JUN26 92.50 C 3.85 3.85 3.85 3.26 +0.50 24 1 16 +1
29JUN26 95.00 C 0.00 0.00 0.00 2.49 +0.41 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.88 +0.33 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.41 +0.28 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.04 +0.23 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.75 +0.16 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.52 +0.11 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.37 +0.09 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.26 +0.07 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.00 +1.54 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.48 +1.73 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.78 +1.10 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.61 +1.46 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.19 +1.40 32 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.85 +1.66 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.14 +0.70 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.53 +1.13 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.58 +1.05 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.79 +0.96 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.20 +0.90 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.78 +0.81 26 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 6.53 +0.72 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.46 +0.66 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.54 +0.58 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.73 +0.47 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.08 +0.44 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.53 +0.38 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.04 +0.30 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.68 +0.29 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.30 +0.21 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.06 +0.20 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.85 +0.15 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.68 +0.13 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 25.91 +1.23 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.64 +1.49 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.19 +1.26 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.17 +1.22 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 16.98 +1.00 27 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 15.08 +1.02 27 0 25 0
30DEC26 77.50 C 0.00 0.00 0.00 13.38 +0.97 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.53 +0.56 25 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.43 +0.83 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.14 +0.74 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 7.95 +0.66 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.95 +0.64 26 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 6.00 +0.53 26 0 0 0
30DEC26 95.00 C 5.74 5.74 5.74 5.23 +0.54 26 5 10 +5
30DEC26 97.50 C 0.00 0.00 0.00 4.49 +0.44 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.89 +0.43 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.32 +0.35 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.86 +0.34 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.35 +0.25 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.03 +0.26 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.71 +0.21 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.47 +0.19 26 0 0 0
TOTAL CALL 553 7,920 +172
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 267 0
29JAN26 75.00 P 0.04 0.04 0.04 0.01 0.00 38 6 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 164 0
29JAN26 80.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 236 0
29JAN26 82.50 P 0.26 0.27 0.16 0.13 -0.18 25 65 533 +22
29JAN26 85.00 P 0.74 0.74 0.41 0.54 -0.49 25 75 586 +15
29JAN26 87.50 P 1.71 1.71 1.22 1.50 -0.93 24 75 337 +7
29JAN26 90.00 P 4.70 4.70 4.70 3.35 -1.02 27 1 33 +1
29JAN26 92.50 P 0.00 0.00 0.00 5.62 -1.25 32 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 7.90 -1.25 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.40 -1.35 0 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 12.90 -1.25 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.86 -0.91 78 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.90 -1.38 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.40 -1.25 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.90 -1.40 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.81 -1.64 106 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.20 -0.95 107 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 34 0
26FEB26 77.50 P 0.17 0.17 0.17 0.14 -0.08 23 10 168 +10
26FEB26 80.00 P 0.35 0.35 0.35 0.37 -0.17 23 1 211 -1
26FEB26 82.50 P 0.73 0.81 0.68 0.79 -0.35 23 5 517 +2
26FEB26 85.00 P 1.33 1.55 1.33 1.55 -0.55 23 215 416 +167
26FEB26 87.50 P 0.00 0.00 0.00 2.59 -0.86 22 0 37 0
26FEB26 90.00 P 0.00 0.00 0.00 4.26 -0.63 24 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 6.09 -1.05 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.08 -1.19 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.56 -1.46 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.29 -1.13 35 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.86 -0.91 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.90 -1.38 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.48 -1.17 38 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.90 -1.60 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.81 -1.64 56 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.20 -0.95 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 -0.04 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.29 -0.09 24 0 89 0
30MAR26 77.50 P 0.56 0.56 0.56 0.58 -0.14 24 8 316 +8
30MAR26 80.00 P 1.09 1.09 1.04 1.02 -0.25 24 25 163 +9
30MAR26 82.50 P 0.00 0.00 0.00 1.62 -0.43 24 0 335 0
30MAR26 85.00 P 0.00 0.00 0.00 2.47 -0.64 24 0 379 0
30MAR26 87.50 P 0.00 0.00 0.00 3.63 -0.79 24 0 72 0
30MAR26 90.00 P 0.00 0.00 0.00 5.11 -0.96 24 0 36 0
30MAR26 92.50 P 0.00 0.00 0.00 7.05 -0.89 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.49 -1.46 22 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.90 -1.22 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.29 -1.26 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.92 -0.99 32 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 17.93 -1.35 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.48 -1.82 30 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.90 -1.60 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.81 -1.64 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.20 -1.30 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.32 -0.08 24 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.58 -0.13 24 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.95 -0.21 24 0 12 0
29APR26 80.00 P 0.00 0.00 0.00 1.46 -0.36 24 0 68 0
29APR26 82.50 P 0.00 0.00 0.00 2.17 -0.50 24 0 30 0
29APR26 85.00 P 3.17 3.17 3.17 3.10 -0.64 24 1 214 -1
29APR26 87.50 P 4.43 4.43 4.43 4.27 -0.77 24 15 112 -15
29APR26 90.00 P 0.00 0.00 0.00 5.73 -0.90 24 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 7.39 -1.01 24 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 9.02 -1.43 23 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 10.90 -1.49 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.77 -0.94 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.09 -0.82 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.02 -1.26 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.48 -1.82 27 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.93 -1.57 28 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.81 -1.64 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 25 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.25 -0.06 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.45 -0.08 24 0 64 0
29JUN26 70.00 P 0.00 0.00 0.00 0.74 -0.12 24 0 965 0
29JUN26 72.50 P 0.00 0.00 0.00 1.10 -0.20 23 0 60 0
29JUN26 75.00 P 0.00 0.00 0.00 1.63 -0.24 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.33 -0.31 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.20 -0.39 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.25 -0.48 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.49 -0.56 23 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 6.90 -0.64 23 0 17 0
29JUN26 90.00 P 7.95 7.95 7.95 8.47 -0.74 22 15 147 -15
29JUN26 92.50 P 0.00 0.00 0.00 10.19 -1.03 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.51 -0.43 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.00 -0.97 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.07 -1.19 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.21 -1.04 17 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.41 -1.08 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.66 -1.12 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.27 -0.82 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.27 -1.60 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.65 -1.13 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.03 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.47 -0.06 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.72 -0.09 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.03 -0.13 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.47 -0.16 24 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.03 -0.19 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 2.72 -0.26 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.54 -0.33 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.49 -0.41 24 0 5 0
29SEP26 82.50 P 5.28 5.28 5.28 5.61 -0.45 24 1 20 -1
29SEP26 85.00 P 0.00 0.00 0.00 6.87 -0.51 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 8.24 -0.61 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.76 -0.67 24 0 21 0
29SEP26 92.50 P 0.00 0.00 0.00 11.41 -0.72 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.15 -0.80 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.05 -0.80 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.95 -0.90 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.95 -1.03 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.05 -1.40 20 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.19 -1.07 18 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.39 -1.05 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.79 -1.08 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.10 -1.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.92 -0.11 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.28 -0.15 25 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.69 -0.17 25 0 119 0
30DEC26 70.00 P 0.00 0.00 0.00 2.26 -0.20 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 2.91 -0.27 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.68 -0.32 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.59 -0.36 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.60 -0.44 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 6.74 -0.48 25 0 0 0
30DEC26 85.00 P 7.63 7.63 7.63 8.01 -0.54 25 1 43 -1
30DEC26 87.50 P 0.00 0.00 0.00 9.36 -0.62 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.87 -0.64 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 12.44 -0.73 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.14 -0.87 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.91 -0.91 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.02 -0.81 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.80 -1.06 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.08 -1.02 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.10 -0.97 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.91 -1.26 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.06 -1.17 18 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.28 -1.29 0 0 0 0
TOTAL PUT 519 9,544 +207
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$ 15.83
29JAN26 9.75 C 0.00 0.00 0.00 6.22 +0.07 212 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.86 -0.03 144 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.38 -0.01 145 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.87 -0.11 125 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 4.44 +0.05 142 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.95 +0.06 129 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.43 +0.04 108 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.89 -0.01 82 0 4 0
29JAN26 13.50 C 0.00 0.00 0.00 2.41 +0.01 75 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 1.90 0.00 59 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 1.39 -0.02 43 0 338 0
29JAN26 15.00 C 0.00 0.00 0.00 0.92 -0.03 36 0 599 0
29JAN26 15.50 C 0.63 0.63 0.53 0.52 -0.03 32 3 249 -1
29JAN26 16.00 C 0.31 0.41 0.26 0.25 -0.03 32 14 1,008 +10
29JAN26 16.50 C 0.15 0.15 0.10 0.10 -0.02 32 42 417 +25
29JAN26 17.00 C 0.08 0.08 0.08 0.04 0.00 34 4 836 -4
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 268 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
26FEB26 9.75 C 0.00 0.00 0.00 6.22 +0.05 100 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.01 +0.09 103 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.45 +0.03 83 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.93 -0.05 71 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.45 -0.05 67 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.95 +0.02 60 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.47 +0.05 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.94 -0.08 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.44 -0.01 37 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 1.96 -0.02 33 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.51 -0.07 30 0 47 0
26FEB26 15.00 C 0.00 0.00 0.00 1.13 -0.02 30 0 119 0
26FEB26 15.50 C 0.99 0.99 0.99 0.79 -0.01 29 1 139 -1
26FEB26 16.00 C 0.67 0.67 0.52 0.53 -0.02 29 437 273 +5
26FEB26 16.50 C 0.35 0.43 0.35 0.33 -0.02 28 30 400 +17
26FEB26 17.00 C 0.27 0.29 0.25 0.20 -0.01 28 96 487 -9
26FEB26 17.50 C 0.18 0.18 0.18 0.11 -0.01 28 5 894 +1
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 827 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 200 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 6.32 +0.13 84 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.01 +0.05 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.53 +0.08 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.97 -0.01 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.45 -0.05 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.96 -0.01 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.47 +0.05 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.95 -0.07 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.47 -0.03 27 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.03 -0.05 27 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.72 -0.09 31 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.38 -0.01 31 0 253 0
30MAR26 15.50 C 1.24 1.24 1.14 1.08 -0.01 31 131 303 +5
30MAR26 16.00 C 0.00 0.00 0.00 0.84 0.00 31 0 264 0
30MAR26 16.50 C 0.00 0.00 0.00 0.63 -0.02 31 0 235 0
30MAR26 17.00 C 0.54 0.54 0.54 0.46 -0.02 31 3 663 0
30MAR26 17.50 C 0.39 0.39 0.39 0.33 -0.02 31 10 132 +10
30MAR26 18.00 C 0.32 0.32 0.32 0.23 -0.01 31 9 383 +7
30MAR26 18.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 154 0
30MAR26 19.00 C 0.18 0.18 0.18 0.11 -0.01 31 20 64 +20
30MAR26 19.50 C 0.00 0.00 0.00 0.08 0.00 32 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 0.00 31 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.53 +0.05 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.97 -0.01 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.49 -0.03 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.01 -0.01 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.55 -0.01 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.03 0.00 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.54 -0.09 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.27 -0.01 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.81 -0.10 29 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.56 -0.02 31 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.27 -0.03 31 0 134 0
29APR26 16.00 C 0.00 0.00 0.00 1.02 -0.03 31 0 81 0
29APR26 16.50 C 0.95 0.95 0.95 0.80 -0.03 31 5 21 +5
29APR26 17.00 C 0.00 0.00 0.00 0.63 -0.03 31 0 16 0
29APR26 17.50 C 0.63 0.63 0.63 0.48 -0.03 31 40 40 +40
29APR26 18.00 C 0.00 0.00 0.00 0.36 -0.03 31 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.06 - 31 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 6.35 +0.08 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.02 +0.02 47 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.63 +0.10 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.05 -0.07 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.56 -0.03 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.11 -0.01 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.61 -0.15 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.26 +0.01 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.73 -0.12 29 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 0.00 33 0 4 0
29JUN26 14.50 C 2.24 2.24 2.24 2.10 -0.05 32 1 6 -1
29JUN26 15.00 C 0.00 0.00 0.00 1.78 -0.03 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.49 -0.04 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.24 -0.03 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.02 -0.03 31 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 0.84 -0.02 31 0 177 0
29JUN26 17.50 C 0.00 0.00 0.00 0.68 -0.02 31 0 198 0
29JUN26 18.00 C 0.68 0.68 0.64 0.54 -0.02 31 70 318 +60
29JUN26 18.50 C 0.00 0.00 0.00 0.43 -0.02 31 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 0.00 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 0.00 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.35 +0.08 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.02 -0.06 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.63 +0.03 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.05 -0.07 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.64 +0.03 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.15 -0.01 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.78 +0.02 36 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.34 +0.01 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 -0.01 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.62 +0.02 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 -0.01 33 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 2.00 -0.02 33 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 -0.04 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.50 -0.03 32 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.29 -0.03 32 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.11 -0.02 32 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.95 -0.03 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.81 -0.02 32 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.69 -0.02 32 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.59 -0.01 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.01 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 6.35 +0.07 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.02 -0.06 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.63 +0.03 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.10 -0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.66 -0.01 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.28 +0.04 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.84 -0.03 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.47 -0.03 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 -0.03 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.78 -0.04 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 -0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.22 0.00 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.98 +0.01 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.76 -0.05 32 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.56 -0.05 32 0 26 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 -0.05 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.22 -0.04 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.07 -0.05 32 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 -0.04 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.73 -0.03 32 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 - 31 0 0 -
TOTAL CALL 921 13,633 +189
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 0.00 116 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 358 0
29JAN26 14.50 P 0.02 0.02 0.02 0.01 0.00 31 5 594 -4
29JAN26 15.00 P 0.04 0.05 0.04 0.05 -0.01 31 65 317 +18
29JAN26 15.50 P 0.10 0.17 0.10 0.17 +0.01 31 257 236 -186
29JAN26 16.00 P 0.30 0.40 0.30 0.39 +0.01 30 52 99 -27
29JAN26 16.50 P 0.00 0.00 0.00 0.74 0.00 29 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.18 +0.01 28 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.22 +0.05 58 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.17 - 0 0 0 -
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 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 0.00 30 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 0.00 28 0 156 0
26FEB26 14.50 P 0.11 0.11 0.10 0.12 +0.01 28 106 151 -52
26FEB26 15.00 P 0.20 0.20 0.20 0.22 +0.01 28 10 187 0
26FEB26 15.50 P 0.33 0.35 0.32 0.39 +0.02 27 14 283 0
26FEB26 16.00 P 0.00 0.00 0.00 0.62 +0.02 27 0 111 0
26FEB26 16.50 P 0.00 0.00 0.00 0.94 0.00 27 0 38 0
26FEB26 17.00 P 0.00 0.00 0.00 1.36 +0.05 30 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 1.74 +0.05 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.22 +0.02 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.68 -0.02 29 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.76 +0.04 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.17 - 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 0.00 31 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 0.00 31 0 261 0
30MAR26 13.50 P 0.11 0.11 0.11 0.11 +0.01 31 50 404 +50
30MAR26 14.00 P 0.17 0.17 0.17 0.18 0.00 30 100 470 -50
30MAR26 14.50 P 0.00 0.00 0.00 0.29 0.00 30 0 130 0
30MAR26 15.00 P 0.00 0.00 0.00 0.44 0.00 30 0 98 0
30MAR26 15.50 P 0.55 0.57 0.55 0.64 +0.01 30 12 102 +8
30MAR26 16.00 P 0.00 0.00 0.00 0.88 0.00 30 0 191 0
30MAR26 16.50 P 0.00 0.00 0.00 1.17 0.00 29 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 1.59 +0.14 33 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 1.98 +0.06 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.39 +0.10 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.84 +0.14 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.22 +0.02 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.76 +0.02 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.23 0.00 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.17 +0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.17 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.17 +0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.21 +0.04 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.19 -0.01 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.17 +0.03 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.17 +0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.17 +0.04 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.17 +0.06 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 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 0.00 31 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 0.00 30 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.18 0.00 30 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.41 0.00 30 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.57 0.00 30 0 437 0
29APR26 15.50 P 0.00 0.00 0.00 0.78 0.00 30 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 0.00 29 0 31 0
29APR26 16.50 P 0.00 0.00 0.00 1.32 +0.01 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.63 -0.06 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.04 -0.01 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.47 +0.02 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.88 +0.17 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.37 +0.05 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.76 -0.03 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.23 0.00 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.24 - 39 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 31 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 31 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 +0.01 30 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.45 +0.01 30 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 +0.01 30 0 613 0
29JUN26 14.50 P 0.00 0.00 0.00 0.80 +0.02 30 0 195 0
29JUN26 15.00 P 0.93 0.93 0.93 1.03 +0.03 30 3 84 -1
29JUN26 15.50 P 0.00 0.00 0.00 1.28 +0.03 30 0 179 0
29JUN26 16.00 P 1.53 1.53 1.53 1.56 +0.03 29 5 75 0
29JUN26 16.50 P 0.00 0.00 0.00 1.87 +0.04 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.21 +0.02 29 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.64 +0.06 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.00 +0.03 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.40 +0.07 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.80 +0.04 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.25 +0.02 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.68 +0.01 26 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.51 -0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.45 -0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.43 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.42 +0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.32 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 0.00 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 0.00 31 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 +0.01 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 +0.02 31 0 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.71 +0.02 31 0 154 0
29SEP26 14.00 P 0.00 0.00 0.00 0.89 +0.02 31 0 174 0
29SEP26 14.50 P 0.00 0.00 0.00 1.09 +0.02 31 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.33 +0.03 31 0 206 0
29SEP26 15.50 P 1.41 1.41 1.41 1.59 +0.03 30 2 7 +2
29SEP26 16.00 P 0.00 0.00 0.00 1.86 +0.03 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.17 +0.03 30 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.49 +0.04 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.84 -0.01 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 +0.04 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.60 -0.02 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.99 -0.01 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.45 +0.03 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.84 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.78 +0.04 30 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 0.00 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 0.00 31 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 0.00 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 0.00 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 0.00 31 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 -0.01 31 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.88 0.00 31 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 0.00 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 0.00 30 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 +0.01 30 0 186 0
30DEC26 15.50 P 0.00 0.00 0.00 1.79 +0.01 30 0 0 0
30DEC26 16.00 P 1.90 1.95 1.90 2.06 +0.01 30 3 38 +3
30DEC26 16.50 P 0.00 0.00 0.00 2.36 +0.01 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.68 +0.01 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.01 +0.01 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.43 +0.04 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.81 +0.04 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 +0.06 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.52 -0.04 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.99 +0.04 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.84 - 29 0 0 -
TOTAL PUT 684 12,592 -239
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$ 97.35
23JAN26 75.00 C 0.00 0.00 0.00 22.40 -1.14 123 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 19.90 -1.17 109 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 17.40 -1.13 95 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 14.86 -1.17 0 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 12.37 -1.16 0 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 9.93 -1.10 62 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 7.46 -1.08 52 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 5.06 -1.03 44 0 0 0
23JAN26 95.00 C 4.36 4.36 2.55 2.85 -1.07 38 96 218 +94
23JAN26 97.50 C 1.85 2.50 1.14 1.24 -0.79 36 389 282 +233
23JAN26 100.00 C 0.71 1.12 0.40 0.39 -0.48 36 1,146 1,333 +497
23JAN26 102.50 C 0.36 0.44 0.15 0.09 -0.19 36 361 735 +47
23JAN26 105.00 C 0.17 0.17 0.07 0.02 -0.05 38 1,230 1,983 -106
23JAN26 107.50 C 0.10 0.10 0.06 0.01 -0.01 44 42 567 +2
23JAN26 110.00 C 0.03 0.06 0.02 0.01 0.00 53 241 503 -4
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 213 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 302 0
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 241 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 661 0
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 126 0
23JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 110 0
29JAN26 50.00 C 0.00 0.00 0.00 47.39 -1.22 136 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 44.89 -1.18 121 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 42.36 -1.22 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 39.89 -1.20 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 37.39 -1.23 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 34.85 -1.24 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 32.66 -1.10 144 0 677 0
29JAN26 67.50 C 0.00 0.00 0.00 29.88 -1.20 0 0 95 0
29JAN26 70.00 C 28.06 28.11 28.06 27.42 -1.11 83 75 2,386 +75
29JAN26 72.50 C 0.00 0.00 0.00 25.43 -0.71 127 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.51 -1.28 84 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 20.15 -1.15 88 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.93 -0.63 92 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 14.98 -1.09 53 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 12.40 -1.17 0 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 10.07 -1.03 43 0 63 0
29JAN26 90.00 C 8.04 8.04 8.04 7.67 -1.02 38 39 859 +39
29JAN26 92.50 C 5.81 5.81 5.28 5.24 -1.10 30 71 1,226 +4
29JAN26 95.00 C 3.85 3.85 3.34 3.43 -1.11 33 542 2,505 +283
29JAN26 97.50 C 2.78 2.94 1.88 2.01 -0.80 33 1,134 2,705 +262
29JAN26 100.00 C 1.56 1.91 1.00 1.05 -0.57 33 2,451 8,580 +792
29JAN26 102.50 C 0.92 1.05 0.55 0.47 -0.37 33 523 5,677 +98
29JAN26 105.00 C 0.53 0.53 0.31 0.19 -0.19 33 1,879 9,416 -1,231
29JAN26 107.50 C 0.34 0.34 0.21 0.07 -0.09 34 456 8,120 +98
29JAN26 110.00 C 0.22 0.22 0.16 0.02 -0.04 33 852 14,357 +248
29JAN26 112.50 C 0.15 0.15 0.13 0.01 -0.01 35 85 3,000 +23
29JAN26 115.00 C 0.12 0.12 0.08 0.01 0.00 40 223 5,508 -68
29JAN26 117.50 C 0.09 0.09 0.09 0.01 0.00 45 5 2,300 -5
29JAN26 120.00 C 0.08 0.08 0.04 0.01 0.00 49 34 3,146 -10
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,362 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,184 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,725 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,926 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 27,330 0
29JAN26 140.00 C 0.01 0.01 0.01 0.01 0.00 81 19 23,010 0
29JAN26 142.50 C 0.01 0.01 0.01 0.01 0.00 84 84 9,401 0
29JAN26 145.00 C 0.01 0.01 0.01 0.01 0.00 88 70 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 20,926 0
29JAN26 150.00 C 0.03 0.03 0.03 0.01 0.00 95 1 16,716 -1
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 107 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 110 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 113 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 116 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 119 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 121 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 124 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 127 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,799 0
30JAN26 75.00 C 0.00 0.00 0.00 22.92 - 109 0 0 -
30JAN26 77.50 C 0.00 0.00 0.00 20.15 -1.15 83 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 17.93 -0.64 87 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 14.98 -1.09 50 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 12.47 -1.12 41 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 10.10 -1.02 42 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 7.70 -1.03 37 0 0 0
30JAN26 92.50 C 5.45 5.51 5.45 5.51 -1.17 35 46 46 +46
30JAN26 95.00 C 5.00 5.00 3.50 3.63 -0.91 34 31 31 +31
30JAN26 97.50 C 2.65 2.75 2.33 2.19 -0.73 34 36 36 +35
30JAN26 100.00 C 1.75 1.98 1.25 1.20 -0.55 34 177 127 +23
30JAN26 102.50 C 1.04 1.04 0.75 0.58 -0.36 34 64 50 0
30JAN26 105.00 C 0.60 0.67 0.40 0.25 -0.21 34 384 291 +167
30JAN26 107.50 C 0.40 0.40 0.24 0.10 -0.10 34 194 228 +194
30JAN26 110.00 C 0.20 0.20 0.18 0.04 -0.04 35 316 354 0
30JAN26 112.50 C 0.13 0.13 0.13 0.01 -0.02 34 30 30 +26
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JAN26 120.00 C 0.06 0.06 0.05 0.01 0.00 47 260 262 +260
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.42 -1.31 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 25.43 -0.97 58 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.92 -0.94 52 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 20.15 -1.40 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.93 -1.45 41 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 15.50 -0.92 38 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.22 -0.86 36 0 4 0
26FEB26 87.50 C 11.20 11.20 11.20 11.12 -0.74 36 2 6 +2
26FEB26 90.00 C 9.36 9.36 9.36 8.92 -0.91 33 5 85 +5
26FEB26 92.50 C 7.41 7.41 7.41 7.16 -0.77 34 1 372 +1
26FEB26 95.00 C 6.00 6.20 5.34 5.40 -0.92 32 36 1,268 +6
26FEB26 97.50 C 4.60 4.62 3.93 4.05 -0.71 32 125 2,868 +81
26FEB26 100.00 C 3.37 3.73 2.92 2.99 -0.61 32 451 4,422 +15
26FEB26 102.50 C 2.52 2.59 2.15 2.16 -0.50 32 111 2,674 0
26FEB26 105.00 C 2.05 2.18 1.60 1.49 -0.42 32 574 5,478 -25
26FEB26 107.50 C 1.47 1.47 1.20 1.00 -0.32 32 104 8,847 +53
26FEB26 110.00 C 1.23 1.23 0.91 0.65 -0.24 32 552 10,465 +210
26FEB26 112.50 C 0.95 0.95 0.70 0.42 -0.17 32 114 2,393 +36
26FEB26 115.00 C 0.69 0.69 0.56 0.26 -0.12 32 394 4,255 -50
26FEB26 117.50 C 0.54 0.54 0.45 0.16 -0.08 32 114 2,367 +86
26FEB26 120.00 C 0.50 0.50 0.39 0.09 -0.06 32 203 7,229 +155
26FEB26 122.50 C 0.37 0.37 0.33 0.06 -0.03 32 49 515 +47
26FEB26 125.00 C 0.35 0.35 0.30 0.03 -0.03 32 11 955 +11
26FEB26 127.50 C 0.27 0.27 0.27 0.02 -0.01 32 5 884 -5
26FEB26 130.00 C 0.27 0.27 0.25 0.01 -0.01 32 211 737 -199
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 558 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 523 0
26FEB26 140.00 C 0.16 0.16 0.16 0.01 0.00 39 20 505 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 506 0
26FEB26 150.00 C 0.11 0.11 0.11 0.01 0.00 46 100 437 0
26FEB26 152.50 C 0.12 0.12 0.12 0.01 0.00 48 30 302 0
26FEB26 155.00 C 0.11 0.11 0.11 0.01 0.00 49 30 376 +7
26FEB26 157.50 C 0.11 0.11 0.11 0.01 0.00 51 30 34 +30
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
26FEB26 167.50 C 0.09 0.09 0.09 0.01 0.00 57 30 30 +30
26FEB26 170.00 C 0.09 0.09 0.09 0.01 0.00 58 100 100 +70
26FEB26 172.50 C 0.07 0.07 0.07 0.01 0.00 59 30 38 0
26FEB26 175.00 C 0.08 0.08 0.08 0.01 0.00 61 100 145 +100
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
26FEB26 180.00 C 0.07 0.07 0.06 0.01 0.00 63 130 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 47.72 -1.52 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.24 -1.58 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.04 -1.23 75 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.23 -1.56 53 0 0 0
30MAR26 60.00 C 38.26 38.26 38.26 38.44 -0.93 75 1 1 0
30MAR26 62.50 C 0.00 0.00 0.00 35.12 -1.84 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.25 -1.18 60 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.17 -0.90 64 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 28.38 -1.27 53 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.11 -1.12 52 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 23.68 -1.16 49 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 20.92 -1.56 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.70 -1.45 39 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 16.46 -0.93 38 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 14.36 -0.96 37 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 12.47 -0.91 37 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 10.87 -0.70 38 0 783 0
30MAR26 92.50 C 8.97 8.97 8.97 9.15 -0.77 37 38 467 +38
30MAR26 95.00 C 8.75 8.75 8.30 7.81 -0.64 37 17 1,234 +16
30MAR26 97.50 C 7.27 7.27 6.30 6.36 -0.74 36 123 9,960 -11
30MAR26 100.00 C 6.08 6.10 5.22 5.30 -0.63 36 230 5,133 -27
30MAR26 102.50 C 5.23 5.23 4.45 4.37 -0.62 37 180 8,414 +92
30MAR26 105.00 C 4.03 4.14 3.63 3.53 -0.57 36 4,644 14,460 -1,390
30MAR26 107.50 C 3.58 3.73 3.25 2.83 -0.49 36 576 2,324 -327
30MAR26 110.00 C 3.10 3.19 2.57 2.24 -0.43 36 329 16,996 +139
30MAR26 112.50 C 2.53 2.53 2.19 1.76 -0.37 36 129 3,041 +51
30MAR26 115.00 C 2.31 2.31 1.88 1.38 -0.30 36 62 4,589 +38
30MAR26 117.50 C 1.69 1.69 1.60 1.06 -0.26 36 102 3,272 +100
30MAR26 120.00 C 1.52 1.52 1.38 0.82 -0.21 36 109 11,910 +5
30MAR26 122.50 C 1.26 1.26 1.19 0.62 -0.17 36 32 2,011 -28
30MAR26 125.00 C 1.19 1.19 1.03 0.47 -0.14 36 332 14,621 -49
30MAR26 127.50 C 1.11 1.11 0.95 0.35 -0.11 36 36 2,467 +2
30MAR26 130.00 C 0.97 0.97 0.84 0.26 -0.09 36 346 8,557 -320
30MAR26 132.50 C 0.00 0.00 0.00 0.19 -0.08 36 0 2,577 0
30MAR26 135.00 C 0.70 0.70 0.70 0.14 -0.06 36 4 15,536 0
30MAR26 137.50 C 0.64 0.64 0.62 0.11 -0.04 36 3 1,436 -2
30MAR26 140.00 C 0.63 0.63 0.57 0.08 -0.03 36 76 10,878 -76
30MAR26 142.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 598 0
30MAR26 145.00 C 0.56 0.56 0.48 0.04 -0.02 36 29 5,029 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 1,483 0
30MAR26 150.00 C 0.50 0.50 0.46 0.02 -0.02 36 23 9,350 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,980 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,086 0
30MAR26 157.50 C 0.35 0.35 0.35 0.01 0.00 37 30 1,886 -30
30MAR26 160.00 C 0.34 0.34 0.33 0.01 0.00 38 60 6,423 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,260 0
30MAR26 172.50 C 0.28 0.28 0.28 0.01 0.00 43 4 416 +4
30MAR26 175.00 C 0.29 0.29 0.29 0.01 0.00 44 6 11,671 +6
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 359 0
30MAR26 182.50 C 0.21 0.21 0.21 0.01 0.00 47 40 430 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 277 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 73 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 79 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 82 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 84 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 47.72 -1.65 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 45.40 -1.50 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 43.04 -1.55 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 40.70 -1.42 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 38.96 -0.70 70 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 35.58 -1.53 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 33.25 -1.56 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 31.42 -0.90 55 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.95 -0.97 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.53 -1.01 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.16 -1.17 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.48 -1.53 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.66 -1.14 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 17.24 -1.40 37 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.27 -0.91 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.72 -0.62 38 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 12.00 -0.63 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 10.25 -0.80 36 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 8.72 -1.01 35 0 212 0
29APR26 97.50 C 8.14 8.14 7.44 7.53 -0.80 35 73 1,312 0
29APR26 100.00 C 7.53 7.55 6.41 6.50 -0.68 36 751 2,162 +646
29APR26 102.50 C 5.81 5.81 5.81 5.54 -0.72 36 30 1,123 +30
29APR26 105.00 C 5.00 5.00 5.00 4.65 -0.66 36 30 662 +30
29APR26 107.50 C 4.39 4.39 4.17 3.88 -0.60 36 37 615 +37
29APR26 110.00 C 3.95 3.95 3.73 3.22 -0.53 36 31 328 +30
29APR26 112.50 C 3.39 3.39 3.33 2.66 -0.47 36 60 149 0
29APR26 115.00 C 3.14 3.20 2.89 2.18 -0.42 35 212 213 -126
29APR26 117.50 C 2.46 2.46 2.46 1.78 -0.36 35 30 299 +30
29APR26 120.00 C 2.35 2.35 2.14 1.44 -0.32 35 353 593 -10
29APR26 122.50 C 0.00 0.00 0.00 1.17 -0.27 35 0 160 0
29APR26 125.00 C 1.80 1.80 1.80 0.94 -0.23 35 1 238 +1
29APR26 127.50 C 0.00 0.00 0.00 0.75 -0.20 35 0 163 0
29APR26 130.00 C 1.60 1.60 1.34 0.60 -0.17 35 33 252 -1
29APR26 132.50 C 0.00 0.00 0.00 0.48 -0.14 35 0 198 0
29APR26 135.00 C 0.00 0.00 0.00 0.38 -0.12 35 0 496 0
29APR26 137.50 C 1.10 1.10 1.10 0.30 -0.10 35 1 1,606 0
29APR26 140.00 C 0.93 0.93 0.93 0.23 -0.09 35 6 2,829 +6
29APR26 142.50 C 0.00 0.00 0.00 0.18 -0.07 35 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
29APR26 150.00 C 0.79 0.79 0.69 0.09 -0.03 35 310 746 +310
29JUN26 50.00 C 0.00 0.00 0.00 48.72 -1.20 65 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 45.90 -1.63 53 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 43.38 -1.58 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 41.00 -1.73 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.96 -1.37 51 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 36.32 -1.55 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 33.90 -1.63 43 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 31.42 -1.82 39 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 29.36 -1.61 41 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 27.21 -1.53 40 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 25.47 -1.10 43 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 23.39 -0.79 42 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 21.23 -1.19 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 19.08 -1.41 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.39 -1.31 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 16.03 -0.53 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 13.92 -0.63 36 0 57 0
29JUN26 92.50 C 0.00 0.00 0.00 12.75 -0.78 37 0 1 0
29JUN26 95.00 C 12.00 12.00 12.00 11.43 -0.82 37 3 249 0
29JUN26 97.50 C 0.00 0.00 0.00 10.19 -0.78 37 380 2,294 +380
29JUN26 100.00 C 10.02 10.12 9.05 9.15 -0.77 38 3,280 7,121 +3,110
29JUN26 102.50 C 8.88 9.30 8.51 8.22 -0.54 38 46 3,108 -3
29JUN26 105.00 C 7.92 7.92 7.40 7.28 -0.72 38 5 14,362 +4
29JUN26 107.50 C 7.14 7.14 6.93 6.42 -0.68 38 37 2,018 +35
29JUN26 110.00 C 6.75 6.75 6.02 5.66 -0.63 38 122 7,225 -55
29JUN26 112.50 C 0.00 0.00 0.00 4.97 -0.59 38 0 1,436 0
29JUN26 115.00 C 5.00 5.00 5.00 4.35 -0.55 37 1,504 8,722 +65
29JUN26 117.50 C 5.00 5.00 4.44 3.81 -0.50 37 731 1,271 +344
29JUN26 120.00 C 4.29 4.29 4.04 3.32 -0.46 37 46 6,553 +7
29JUN26 122.50 C 4.02 4.02 3.70 2.89 -0.42 37 224 1,742 +174
29JUN26 125.00 C 3.50 3.53 3.40 2.51 -0.38 37 217 7,269 +184
29JUN26 127.50 C 0.00 0.00 0.00 2.18 -0.35 37 0 1,316 0
29JUN26 130.00 C 3.05 3.05 2.85 1.89 -0.31 37 75 9,119 +74
29JUN26 132.50 C 2.75 2.75 2.75 1.63 -0.29 37 100 1,357 +68
29JUN26 135.00 C 2.52 2.52 2.45 1.41 -0.25 37 34 2,288 -28
29JUN26 137.50 C 0.00 0.00 0.00 1.21 -0.23 37 0 434 0
29JUN26 140.00 C 0.00 0.00 0.00 1.04 -0.21 37 0 2,212 0
29JUN26 142.50 C 0.00 0.00 0.00 0.90 -0.18 37 0 884 0
29JUN26 145.00 C 0.00 0.00 0.00 0.77 -0.17 37 0 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 0.66 -0.15 37 0 741 0
29JUN26 150.00 C 1.55 1.55 1.55 0.57 -0.13 37 5 3,099 +5
29JUN26 152.50 C 0.00 0.00 0.00 0.48 -0.12 37 0 385 0
29JUN26 155.00 C 1.38 1.38 1.37 0.41 -0.11 37 64 302 +27
29JUN26 157.50 C 0.00 0.00 0.00 0.35 -0.09 37 0 528 0
29JUN26 160.00 C 0.00 0.00 0.00 0.30 -0.08 37 0 596 0
29JUN26 162.50 C 0.00 0.00 0.00 0.26 -0.07 37 0 223 0
29JUN26 165.00 C 1.02 1.02 1.02 0.22 -0.06 37 1 184 +1
29JUN26 167.50 C 0.00 0.00 0.00 0.19 -0.05 37 0 837 0
29JUN26 170.00 C 0.95 0.95 0.95 0.16 -0.05 37 2 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 350 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 225 0
29JUN26 185.00 C 0.71 0.71 0.71 0.06 -0.02 37 1 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 305 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 306 0
29JUN26 200.00 C 0.57 0.57 0.55 0.01 -0.01 34 6 2,188 +5
29SEP26 50.00 C 0.00 0.00 0.00 49.03 -1.66 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 46.18 -2.20 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.92 -2.13 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.65 -2.08 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.32 -1.13 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.61 -1.56 45 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 35.47 -1.50 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.10 -1.71 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 31.20 -1.49 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.53 -1.11 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.29 -1.38 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 25.21 -1.54 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 23.19 -1.77 39 0 13 0
29SEP26 82.50 C 22.80 22.80 22.80 22.21 -1.00 41 1 38 0
29SEP26 85.00 C 0.00 0.00 0.00 20.11 -1.41 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.66 -1.20 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.18 -1.25 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 15.30 -1.69 37 0 2 0
29SEP26 95.00 C 14.97 14.98 14.97 14.97 -0.41 40 60 1,546 +30
29SEP26 97.50 C 0.00 0.00 0.00 13.55 -0.64 39 0 491 0
29SEP26 100.00 C 0.00 0.00 0.00 12.50 -0.75 39 0 2,773 0
29SEP26 102.50 C 0.00 0.00 0.00 11.58 -0.57 40 0 2,677 0
29SEP26 105.00 C 10.71 10.71 10.71 10.65 -0.58 40 2 1,500 0
29SEP26 107.50 C 10.14 10.18 9.84 9.75 -0.65 40 353 1,255 +343
29SEP26 110.00 C 9.25 9.25 9.25 8.92 -0.66 39 12 2,147 0
29SEP26 112.50 C 0.00 0.00 0.00 8.15 -0.63 39 0 640 0
29SEP26 115.00 C 0.00 0.00 0.00 7.44 -0.60 39 0 1,745 0
29SEP26 117.50 C 0.00 0.00 0.00 6.79 -0.56 39 0 704 0
29SEP26 120.00 C 7.03 7.03 6.80 6.18 -0.54 39 6 1,956 +1
29SEP26 122.50 C 0.00 0.00 0.00 5.63 -0.51 39 0 831 0
29SEP26 125.00 C 6.00 6.00 6.00 5.12 -0.48 39 10 1,204 +10
29SEP26 127.50 C 0.00 0.00 0.00 4.66 -0.45 39 0 241 0
29SEP26 130.00 C 5.30 5.30 5.10 4.23 -0.42 39 92 2,743 -46
29SEP26 132.50 C 0.00 0.00 0.00 3.85 -0.39 39 0 46 0
29SEP26 135.00 C 4.42 4.42 4.39 3.49 -0.37 39 3 52 +1
29SEP26 137.50 C 0.00 0.00 0.00 3.17 -0.34 39 0 76 0
29SEP26 140.00 C 0.00 0.00 0.00 2.87 -0.32 39 0 536 0
29SEP26 142.50 C 0.00 0.00 0.00 2.60 -0.30 39 0 166 0
29SEP26 145.00 C 0.00 0.00 0.00 2.36 -0.28 39 0 203 0
29SEP26 147.50 C 3.40 3.40 3.40 2.14 -0.26 39 100 196 +100
29SEP26 150.00 C 3.15 3.15 3.15 1.93 -0.25 39 5 109 +5
29SEP26 152.50 C 3.03 3.03 3.00 1.75 -0.23 39 101 71 +41
29SEP26 155.00 C 0.00 0.00 0.00 1.58 -0.21 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 1.43 -0.20 39 0 1,140 0
29SEP26 160.00 C 2.48 2.48 2.48 1.30 -0.18 39 14 190 +14
30DEC26 72.50 C 0.00 0.00 0.00 31.22 -1.21 43 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 29.23 -1.36 42 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 27.78 -1.05 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.12 -1.03 42 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 24.18 -1.36 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 23.01 -0.95 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.44 -1.95 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.20 -0.83 41 0 12 0
30DEC26 92.50 C 0.00 0.00 0.00 18.90 -0.75 41 0 1 0
30DEC26 95.00 C 18.40 18.40 18.40 16.97 -1.48 39 2 10 0
30DEC26 97.50 C 0.00 0.00 0.00 16.13 -0.97 40 0 0 0
30DEC26 100.00 C 16.25 16.25 15.50 15.23 -1.02 40 28 2,443 +4
30DEC26 102.50 C 0.00 0.00 0.00 14.26 -0.76 40 0 473 0
30DEC26 105.00 C 13.75 13.93 13.66 13.35 -0.66 40 4 889 0
30DEC26 107.50 C 12.34 12.34 12.34 12.51 -0.65 40 4 85 0
30DEC26 110.00 C 12.11 12.11 11.73 11.66 -0.69 40 10 397 0
30DEC26 112.50 C 11.07 11.07 11.07 10.85 -0.69 40 2 77 -2
30DEC26 115.00 C 0.00 0.00 0.00 10.10 -0.66 40 0 32 0
30DEC26 117.50 C 9.62 9.62 9.62 9.40 -0.63 40 3 191 +3
30DEC26 120.00 C 0.00 0.00 0.00 8.74 -0.60 40 0 314 0
30DEC26 122.50 C 8.70 8.70 8.70 8.13 -0.57 40 2 361 0
30DEC26 125.00 C 8.80 8.80 8.30 7.55 -0.55 40 3 427 -1
30DEC26 127.50 C 0.00 0.00 0.00 7.02 -0.52 40 0 190 0
30DEC26 130.00 C 7.11 7.11 7.11 6.52 -0.50 40 16 486 +16
30DEC26 132.50 C 0.00 0.00 0.00 6.05 -0.48 40 0 262 0
30DEC26 135.00 C 0.00 0.00 0.00 5.62 -0.46 40 0 50 0
30DEC26 137.50 C 0.00 0.00 0.00 5.22 -0.43 40 0 46 0
30DEC26 140.00 C 5.90 5.90 5.90 4.84 -0.41 40 7 89 +7
30DEC26 142.50 C 0.00 0.00 0.00 4.49 -0.39 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 4.17 -0.37 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 3.87 -0.35 40 0 1 0
30DEC26 150.00 C 5.08 5.08 4.62 3.59 -0.33 40 37 304 +36
30DEC26 152.50 C 0.00 0.00 0.00 3.33 -0.31 40 0 271 0
30DEC26 155.00 C 0.00 0.00 0.00 3.08 -0.31 40 0 121 0
30DEC26 157.50 C 0.00 0.00 0.00 2.86 -0.29 40 0 11 0
30DEC26 160.00 C 3.85 3.85 3.80 2.65 -0.27 40 24 270 +22
TOTAL CALL 34,551 662,114 +7,013
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 80 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
23JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 112 0
23JAN26 92.50 P 0.09 0.14 0.09 0.08 +0.01 36 284 386 +50
23JAN26 95.00 P 0.28 0.50 0.27 0.42 +0.11 36 303 988 +61
23JAN26 97.50 P 1.05 1.50 0.68 1.33 +0.35 35 846 1,180 +162
23JAN26 100.00 P 1.80 3.20 1.80 3.09 +0.78 39 159 832 -9
23JAN26 102.50 P 3.70 4.85 3.70 5.37 +1.09 47 82 1,522 -42
23JAN26 105.00 P 7.70 7.82 7.69 7.69 +1.14 45 29 480 -14
23JAN26 107.50 P 0.00 0.00 0.00 10.21 +1.21 60 0 36 0
23JAN26 110.00 P 0.00 0.00 0.00 12.69 +1.19 67 0 2 0
23JAN26 112.50 P 0.00 0.00 0.00 15.15 +1.15 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 17.65 +1.15 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 20.15 +1.15 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 22.69 +1.19 106 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 25.15 +1.15 0 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 27.69 +1.19 123 0 0 0
23JAN26 127.50 P 30.15 30.15 30.15 30.15 +1.15 0 1 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 391 0
29JAN26 72.50 P 0.04 0.04 0.04 0.01 0.00 70 15 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 761 0
29JAN26 77.50 P 0.05 0.05 0.05 0.01 0.00 55 100 676 -100
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,818 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,662 0
29JAN26 85.00 P 0.09 0.09 0.09 0.01 0.00 34 30 2,251 +10
29JAN26 87.50 P 0.13 0.15 0.13 0.04 0.00 34 9 3,485 +7
29JAN26 90.00 P 0.18 0.26 0.18 0.14 +0.02 33 293 4,814 +60
29JAN26 92.50 P 0.34 0.50 0.32 0.43 +0.07 33 240 8,955 -32
29JAN26 95.00 P 0.79 1.11 0.62 1.03 +0.18 33 1,625 12,672 +804
29JAN26 97.50 P 1.99 2.17 1.28 2.06 +0.40 33 1,671 7,610 +287
29JAN26 100.00 P 2.83 3.80 2.57 3.70 +0.70 34 2,055 15,675 -519
29JAN26 102.50 P 4.70 5.90 4.70 5.54 +0.80 33 170 7,121 -29
29JAN26 105.00 P 7.40 8.21 7.40 7.78 +0.97 33 58 6,190 -28
29JAN26 107.50 P 9.24 10.30 9.24 10.21 +0.98 36 3 898 +3
29JAN26 110.00 P 0.00 0.00 0.00 12.69 +1.17 41 0 502 0
29JAN26 112.50 P 0.00 0.00 0.00 15.15 +1.15 0 0 171 0
29JAN26 115.00 P 0.00 0.00 0.00 17.65 +1.15 0 0 55 -35
29JAN26 117.50 P 0.00 0.00 0.00 20.15 +1.15 0 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 22.69 +1.19 64 0 37 0
29JAN26 122.50 P 0.00 0.00 0.00 25.15 +1.15 0 0 108 0
29JAN26 125.00 P 0.00 0.00 0.00 27.69 +1.19 75 0 35 -103
29JAN26 127.50 P 0.00 0.00 0.00 30.15 +1.15 0 0 240 0
29JAN26 130.00 P 0.00 0.00 0.00 32.65 +1.15 0 0 210 0
29JAN26 132.50 P 0.00 0.00 0.00 35.15 +1.15 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.65 +1.15 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 40.15 +1.15 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.65 +1.15 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.15 +1.15 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.65 +1.15 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.15 +1.15 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.65 +1.15 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 55.15 +1.15 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 57.65 +1.15 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 60.15 +1.15 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 62.65 +1.15 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 65.15 +1.15 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 67.65 +1.15 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 70.15 +1.15 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 72.65 +1.15 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 75.15 +1.15 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 77.65 +1.15 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 80.15 +1.15 0 0 0 0
29JAN26 180.00 P 82.15 82.15 82.14 82.65 +1.15 0 200 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
30JAN26 87.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 13 0
30JAN26 92.50 P 0.48 0.60 0.48 0.53 +0.11 34 73 103 +73
30JAN26 95.00 P 1.00 1.20 1.00 1.15 +0.20 33 45 64 +30
30JAN26 97.50 P 1.61 2.31 1.60 2.19 +0.39 33 72 53 +37
30JAN26 100.00 P 2.73 2.73 2.71 3.76 +0.60 34 34 30 +27
30JAN26 102.50 P 4.49 5.38 4.39 5.54 +0.68 31 313 426 +300
30JAN26 105.00 P 7.93 7.93 7.93 7.93 +0.94 37 13 16 +13
30JAN26 107.50 P 0.00 0.00 0.00 10.32 +1.09 40 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 12.69 +1.16 39 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 15.22 +1.22 48 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 18.18 +1.68 76 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 20.18 +1.18 55 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 22.69 +1.07 61 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 25.15 +1.04 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 260 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 69 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 33 0 747 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 0.00 32 0 406 0
26FEB26 80.00 P 0.24 0.24 0.24 0.09 +0.01 32 6 1,980 0
26FEB26 82.50 P 0.36 0.37 0.36 0.19 +0.02 32 21 1,087 0
26FEB26 85.00 P 0.47 0.55 0.46 0.39 +0.06 32 257 3,094 +156
26FEB26 87.50 P 0.70 0.85 0.61 0.70 +0.09 32 634 7,408 +399
26FEB26 90.00 P 1.06 1.29 1.00 1.19 +0.15 32 1,886 12,323 -99
26FEB26 92.50 P 1.42 1.93 1.42 1.86 +0.22 32 259 4,658 +71
26FEB26 95.00 P 2.18 2.85 2.13 2.75 +0.36 32 107 8,940 +26
26FEB26 97.50 P 3.10 4.00 3.02 3.90 +0.47 32 2,671 8,284 +1,487
26FEB26 100.00 P 4.55 5.25 4.55 5.32 +0.55 31 47 12,064 +41
26FEB26 102.50 P 6.79 7.21 6.78 7.04 +0.66 32 174 4,319 -111
26FEB26 105.00 P 9.03 9.03 9.03 8.81 +0.49 31 11 2,804 -3
26FEB26 107.50 P 0.00 0.00 0.00 10.99 +0.84 33 0 622 0
26FEB26 110.00 P 12.00 13.50 12.00 13.06 +0.63 32 39 636 +33
26FEB26 112.50 P 0.00 0.00 0.00 15.62 +0.94 37 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 18.18 +1.51 42 0 337 0
26FEB26 117.50 P 0.00 0.00 0.00 20.18 +1.11 32 0 61 0
26FEB26 120.00 P 0.00 0.00 0.00 22.77 +1.15 39 0 154 0
26FEB26 122.50 P 0.00 0.00 0.00 25.27 +1.16 42 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 28.01 +1.51 52 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 30.24 +1.17 47 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 32.77 +1.27 51 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 35.15 +1.05 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.65 +1.15 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.27 +1.27 59 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.69 +1.13 57 0 33 0
26FEB26 142.50 P 0.00 0.00 0.00 45.25 +1.25 63 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.75 +1.15 65 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.15 +1.15 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.78 +1.28 72 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 55.23 +1.23 71 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 57.78 +1.17 76 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 60.19 +1.19 72 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 62.86 +1.25 84 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 65.28 +1.28 82 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 67.65 +1.15 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 70.18 +1.18 79 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 72.85 +1.35 92 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 75.22 +1.22 87 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 77.65 +1.15 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 80.31 +1.20 96 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 82.79 +1.29 97 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 50 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 43 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,134 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 690 0
30MAR26 67.50 P 0.20 0.20 0.20 0.04 0.00 36 1 486 +1
30MAR26 70.00 P 0.26 0.26 0.26 0.08 0.00 36 1 2,593 +1
30MAR26 72.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 478 0
30MAR26 75.00 P 0.42 0.42 0.42 0.26 +0.02 36 2 10,803 0
30MAR26 77.50 P 0.00 0.00 0.00 0.43 +0.03 36 0 6,702 0
30MAR26 80.00 P 0.80 0.81 0.80 0.68 +0.04 36 46 7,900 +5
30MAR26 82.50 P 0.95 1.10 0.95 1.04 +0.08 36 186 5,498 +44
30MAR26 85.00 P 1.44 1.50 1.29 1.51 +0.11 36 108 29,049 +1
30MAR26 87.50 P 1.73 2.00 1.73 2.05 +0.12 36 348 3,980 -300
30MAR26 90.00 P 2.68 2.81 2.28 2.74 +0.19 35 225 21,952 -14
30MAR26 92.50 P 3.15 3.65 3.15 3.60 +0.23 35 202 4,934 +109
30MAR26 95.00 P 4.08 4.73 4.08 4.65 +0.31 35 440 19,871 +254
30MAR26 97.50 P 5.73 6.00 5.50 5.91 +0.40 36 581 9,756 +385
30MAR26 100.00 P 6.42 7.50 6.42 7.35 +0.49 36 57 25,229 +21
30MAR26 102.50 P 8.00 9.00 8.00 8.87 +0.43 36 11 7,419 +9
30MAR26 105.00 P 11.00 11.00 10.80 10.88 +0.72 38 50 25,683 -20
30MAR26 107.50 P 0.00 0.00 0.00 12.78 +0.81 38 0 1,444 0
30MAR26 110.00 P 13.38 14.81 13.38 14.66 +1.06 38 235 20,360 -190
30MAR26 112.50 P 0.00 0.00 0.00 16.90 +1.33 40 0 2,654 0
30MAR26 115.00 P 0.00 0.00 0.00 19.10 +1.44 41 0 5,926 0
30MAR26 117.50 P 0.00 0.00 0.00 21.24 +1.38 41 0 3,769 0
30MAR26 120.00 P 23.50 23.50 23.50 23.45 +1.39 41 24 7,677 +24
30MAR26 122.50 P 0.00 0.00 0.00 25.82 +1.45 42 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 28.01 +1.33 40 0 1,157 0
30MAR26 127.50 P 29.83 29.91 29.83 31.11 +2.04 51 121 2,148 +119
30MAR26 130.00 P 0.00 0.00 0.00 33.64 +2.09 54 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 35.88 +1.78 53 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 38.74 +2.24 60 0 1,432 0
30MAR26 137.50 P 40.41 40.41 40.41 40.36 +1.36 49 1 846 0
30MAR26 140.00 P 0.00 0.00 0.00 42.69 +1.13 45 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 45.25 +1.25 49 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 47.75 +1.15 51 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 50.15 +1.15 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 52.78 +1.28 56 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 55.24 +1.24 56 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 58.35 +1.74 71 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 60.33 +1.33 63 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.86 +1.25 65 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 65.28 +1.28 64 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 67.69 +1.19 62 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 70.18 +1.18 63 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.85 +1.35 71 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.37 +1.37 73 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 78.58 +2.08 89 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.31 +1.20 74 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 82.79 +1.29 75 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.15 +1.15 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 87.65 +1.15 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 90.15 +1.15 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 92.65 +1.15 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 95.28 +1.28 81 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 97.72 +1.22 80 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 100.15 +1.15 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 102.74 +1.24 84 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 107.65 +1.15 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 112.68 +1.18 85 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 118.06 +1.56 102 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 122.80 +1.30 96 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 127.65 +1.15 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 132.65 +1.15 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 137.65 +1.15 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 142.65 +1.15 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 147.65 +1.15 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 152.65 +1.15 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 157.73 +1.23 107 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 162.70 +1.20 107 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 167.81 +1.31 115 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 172.65 +1.15 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 177.84 +1.34 120 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 182.65 +1.15 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 187.88 +1.38 125 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 192.65 +1.15 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 197.65 +1.15 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 202.65 +1.15 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 212.65 +1.15 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 222.65 +1.15 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 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 35 0 2 0
29APR26 67.50 P 0.00 0.00 0.00 0.12 0.00 35 0 10 0
29APR26 70.00 P 0.38 0.38 0.38 0.21 +0.01 35 2 183 +2
29APR26 72.50 P 0.00 0.00 0.00 0.34 +0.01 35 0 7 0
29APR26 75.00 P 0.00 0.00 0.00 0.53 +0.02 35 0 44 0
29APR26 77.50 P 0.88 0.90 0.88 0.79 +0.02 35 106 173 +106
29APR26 80.00 P 1.17 1.20 1.17 1.15 +0.05 35 113 1,919 +8
29APR26 82.50 P 0.00 0.00 0.00 1.59 +0.05 35 0 172 0
29APR26 85.00 P 2.02 2.10 2.02 2.10 +0.10 35 64 381 +19
29APR26 87.50 P 2.51 2.70 2.45 2.71 +0.11 35 124 234 0
29APR26 90.00 P 3.25 3.50 3.25 3.50 +0.16 34 91 2,020 +87
29APR26 92.50 P 4.25 4.52 3.92 4.45 +0.22 34 457 1,149 +387
29APR26 95.00 P 5.36 5.67 5.32 5.55 +0.30 34 394 2,041 +374
29APR26 97.50 P 6.72 6.96 6.10 6.85 +0.38 35 126 1,850 +69
29APR26 100.00 P 8.00 8.40 8.00 8.32 +0.47 35 9 663 +2
29APR26 102.50 P 9.67 10.00 9.30 9.83 +0.41 35 79 264 +11
29APR26 105.00 P 11.50 11.70 11.50 11.70 +0.58 36 13 108 0
29APR26 107.50 P 0.00 0.00 0.00 13.39 +0.51 36 0 22 0
29APR26 110.00 P 0.00 0.00 0.00 15.45 +0.74 37 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 17.34 +1.00 37 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 19.23 +0.67 36 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 21.82 +1.13 39 0 120 0
29APR26 120.00 P 0.00 0.00 0.00 24.03 +1.21 40 0 31 0
29APR26 122.50 P 0.00 0.00 0.00 25.82 +0.89 36 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 28.01 +0.84 35 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 31.11 +1.67 44 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 33.64 +1.86 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 36.26 +2.16 49 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 38.74 +2.18 51 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 40.36 +1.34 42 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 42.69 +1.13 40 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.25 +1.25 43 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 47.84 +1.24 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 50.22 +1.22 45 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 52.78 +1.28 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 38 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 0.00 37 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 0.00 37 0 3 0
29JUN26 60.00 P 0.45 0.45 0.44 0.16 0.00 37 8 1,032 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 +0.01 37 0 236 0
29JUN26 65.00 P 0.65 0.65 0.65 0.38 0.00 37 6 194 +6
29JUN26 67.50 P 0.78 0.81 0.78 0.56 +0.01 37 12 749 +12
29JUN26 70.00 P 1.00 1.00 1.00 0.80 +0.02 37 1 1,390 +1
29JUN26 72.50 P 1.20 1.24 1.17 1.09 +0.03 37 16 501 +12
29JUN26 75.00 P 1.58 1.58 1.58 1.48 +0.04 37 1 9,397 +1
29JUN26 77.50 P 1.89 1.98 1.89 1.95 +0.07 37 91 1,184 -29
29JUN26 80.00 P 2.43 2.43 2.43 2.46 +0.06 37 33 10,158 -1
29JUN26 82.50 P 2.92 3.03 2.92 3.04 +0.09 37 36 1,898 +4
29JUN26 85.00 P 3.57 3.73 3.57 3.73 +0.13 37 20 2,601 +16
29JUN26 87.50 P 4.36 4.59 4.36 4.52 +0.15 36 46 1,491 +46
29JUN26 90.00 P 5.40 5.50 5.30 5.45 +0.21 36 354 6,223 +329
29JUN26 92.50 P 6.24 6.59 6.24 6.48 +0.25 36 734 3,682 +630
29JUN26 95.00 P 7.35 7.75 7.35 7.65 +0.30 36 2,367 14,304 +2,346
29JUN26 97.50 P 8.76 9.12 8.73 9.00 +0.37 37 121 6,904 +121
29JUN26 100.00 P 10.20 10.40 10.20 10.45 +0.45 37 3,255 15,723 +3,255
29JUN26 102.50 P 11.81 12.05 11.81 12.05 +0.49 37 124 5,246 -89
29JUN26 105.00 P 0.00 0.00 0.00 13.78 +0.61 38 0 18,089 0
29JUN26 107.50 P 14.48 15.14 14.41 15.45 +0.56 38 202 3,520 +152
29JUN26 110.00 P 0.00 0.00 0.00 17.19 +0.62 38 0 10,646 0
29JUN26 112.50 P 0.00 0.00 0.00 19.23 +0.67 39 0 1,146 0
29JUN26 115.00 P 0.00 0.00 0.00 21.24 +0.82 39 0 11,571 0
29JUN26 117.50 P 0.00 0.00 0.00 23.08 +0.88 39 0 700 0
29JUN26 120.00 P 0.00 0.00 0.00 25.50 +0.78 41 0 5,971 0
29JUN26 122.50 P 0.00 0.00 0.00 26.99 +0.32 38 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 29.88 +1.33 42 0 5,541 0
29JUN26 127.50 P 0.00 0.00 0.00 32.00 +1.35 42 0 1,025 0
29JUN26 130.00 P 33.16 33.16 33.16 33.70 +0.76 38 2 443 -2
29JUN26 132.50 P 0.00 0.00 0.00 36.26 +1.13 41 0 770 0
29JUN26 135.00 P 38.16 38.40 38.16 38.74 +1.28 42 150 1,723 +134
29JUN26 137.50 P 0.00 0.00 0.00 40.71 +1.11 40 0 296 0
29JUN26 140.00 P 0.00 0.00 0.00 43.73 +1.80 46 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 46.05 +1.77 46 0 11 0
29JUN26 145.00 P 0.00 0.00 0.00 48.36 +1.46 45 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 51.24 +2.18 50 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 53.49 +1.97 49 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 55.24 +1.24 42 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 58.35 +1.74 51 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 60.43 +1.43 47 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 62.91 +1.30 48 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 65.28 +1.28 47 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 67.69 +1.19 46 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 70.18 +1.18 47 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 72.85 +1.35 52 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 75.37 +1.37 54 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 78.58 +2.08 63 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.31 +1.20 54 0 2 0
29JUN26 180.00 P 0.00 0.00 0.00 83.10 +1.60 60 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 85.36 +1.36 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.68 +1.18 54 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 90.15 +1.15 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 93.05 +1.55 64 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 95.28 +1.28 60 0 0 -1
29JUN26 195.00 P 0.00 0.00 0.00 97.72 +1.22 59 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.15 +1.15 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 102.74 +1.24 62 0 0 0
29SEP26 50.00 P 0.50 0.51 0.48 0.14 0.00 39 24 562 +20
29SEP26 52.50 P 0.60 0.60 0.60 0.22 0.00 39 8 87 +8
29SEP26 55.00 P 0.00 0.00 0.00 0.33 +0.01 39 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.47 +0.01 39 0 43 0
29SEP26 60.00 P 0.00 0.00 0.00 0.66 +0.02 39 0 176 0
29SEP26 62.50 P 0.00 0.00 0.00 0.89 +0.03 39 0 249 0
29SEP26 65.00 P 0.00 0.00 0.00 1.19 +0.04 39 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 1.55 +0.05 39 0 156 0
29SEP26 70.00 P 2.06 2.18 2.06 1.96 +0.06 39 107 1,362 +106
29SEP26 72.50 P 0.00 0.00 0.00 2.48 +0.09 39 0 33 0
29SEP26 75.00 P 3.05 3.08 3.05 3.02 +0.08 39 102 944 +2
29SEP26 77.50 P 3.67 3.67 3.67 3.64 +0.05 39 4 1,167 +4
29SEP26 80.00 P 4.28 4.35 4.28 4.28 +0.06 39 24 3,314 +24
29SEP26 82.50 P 5.01 5.01 5.01 5.04 +0.14 38 20 2,526 +20
29SEP26 85.00 P 5.66 5.83 5.66 5.89 +0.17 38 118 5,510 +91
29SEP26 87.50 P 6.88 6.88 6.88 6.81 +0.18 38 9 1,154 +9
29SEP26 90.00 P 7.61 7.95 7.61 7.84 +0.23 38 239 3,634 +144
29SEP26 92.50 P 8.69 8.86 8.69 8.97 +0.27 38 12 2,015 -9
29SEP26 95.00 P 10.08 10.20 10.08 10.18 +0.28 38 11 5,695 0
29SEP26 97.50 P 11.29 11.62 11.29 11.51 +0.33 38 40 2,590 +40
29SEP26 100.00 P 12.75 13.10 12.69 12.96 +0.37 38 356 3,465 +300
29SEP26 102.50 P 0.00 0.00 0.00 14.50 +0.43 38 0 4,007 0
29SEP26 105.00 P 15.22 15.78 15.17 16.12 +0.49 38 91 2,320 +91
29SEP26 107.50 P 0.00 0.00 0.00 17.97 +0.70 39 0 964 0
29SEP26 110.00 P 19.30 19.30 19.30 19.85 +0.80 40 2 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 20.97 +0.39 38 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 22.46 +0.02 37 0 1,049 0
29SEP26 117.50 P 0.00 0.00 0.00 24.87 +0.54 39 0 99 0
29SEP26 120.00 P 27.00 27.00 27.00 26.55 +0.28 38 1 155 +1
29SEP26 122.50 P 0.00 0.00 0.00 29.01 +0.74 39 0 71 0
29SEP26 125.00 P 30.89 30.89 30.89 31.71 +1.43 42 61 591 +31
29SEP26 127.50 P 0.00 0.00 0.00 32.61 +0.18 38 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 35.97 +1.55 43 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 37.84 +1.25 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 39.62 +0.82 40 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.01 +1.04 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.67 +1.49 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 47.28 +1.96 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.58 +2.01 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.11 +2.28 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.49 +1.38 42 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 56.35 +1.90 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.82 +2.05 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 60.62 +1.52 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 62.91 +1.27 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.76 +0.11 40 0 203 0
30DEC26 75.00 P 4.30 4.50 4.30 4.48 +0.12 40 27 141 +27
30DEC26 77.50 P 5.06 5.14 5.06 5.14 +0.09 40 104 181 +96
30DEC26 80.00 P 5.86 5.94 5.82 5.92 +0.16 39 181 2,534 +1
30DEC26 82.50 P 6.67 6.67 6.66 6.75 +0.16 39 73 369 0
30DEC26 85.00 P 7.49 7.60 7.49 7.70 +0.21 39 45 572 +25
30DEC26 87.50 P 8.55 8.55 8.55 8.68 +0.23 39 20 533 0
30DEC26 90.00 P 9.87 9.87 9.87 9.74 +0.25 39 2 1,184 0
30DEC26 92.50 P 10.67 10.67 10.67 10.93 +0.29 39 1 257 0
30DEC26 95.00 P 12.00 12.31 12.00 12.20 +0.34 39 22 1,120 +21
30DEC26 97.50 P 0.00 0.00 0.00 13.54 +0.39 39 0 843 0
30DEC26 100.00 P 14.99 15.00 14.99 14.97 +0.43 39 15 3,909 0
30DEC26 102.50 P 0.00 0.00 0.00 16.46 +0.46 39 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 18.04 +0.48 39 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 19.59 +0.42 39 0 159 0
30DEC26 110.00 P 20.90 20.90 20.90 21.37 +0.52 39 3 480 0
30DEC26 112.50 P 0.00 0.00 0.00 23.36 +1.09 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 25.21 +1.61 40 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 26.19 +0.13 38 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 28.42 +0.74 39 0 78 0
30DEC26 122.50 P 0.00 0.00 0.00 30.21 +0.34 39 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 31.99 +0.17 38 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 34.57 +0.75 40 0 0 0
30DEC26 130.00 P 36.80 37.00 36.80 37.04 +1.91 41 12 66 +12
30DEC26 132.50 P 0.00 0.00 0.00 39.35 +1.44 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.83 +0.82 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.46 +0.34 38 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 45.56 +1.25 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 48.21 +1.74 44 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 49.67 +1.08 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 52.43 +1.64 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 54.98 +1.98 45 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 56.69 +1.45 42 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 58.99 +1.50 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 61.27 +1.50 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.04 +2.98 49 0 167 0
TOTAL PUT 28,365 637,577 +12,534
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$ 12.43
29JAN26 8.75 C 0.00 0.00 0.00 3.69 +0.15 92 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.44 +0.15 84 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.19 +0.15 77 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.94 +0.15 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.69 +0.15 64 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.44 +0.15 57 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.94 +0.15 45 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.46 +0.17 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.00 +0.14 46 0 0 0
29JAN26 12.00 C 0.61 0.61 0.61 0.61 +0.12 45 1 89 0
29JAN26 12.50 C 0.27 0.27 0.27 0.30 +0.05 42 6 76 0
29JAN26 13.00 C 0.11 0.11 0.11 0.12 +0.01 41 32 271 +1
29JAN26 13.50 C 0.00 0.00 0.00 0.04 0.00 40 0 275 0
29JAN26 14.00 C 0.01 0.01 0.01 0.01 0.00 40 10 456 -10
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 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 67 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.71 +0.15 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.44 +0.13 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.94 +0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.70 +0.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.46 +0.16 23 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.01 +0.15 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.59 +0.16 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.19 +0.12 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.86 +0.11 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.60 +0.10 39 0 129 0
26FEB26 13.00 C 0.34 0.34 0.34 0.38 +0.05 37 10 23 +6
26FEB26 13.50 C 0.22 0.22 0.22 0.24 +0.03 38 20 249 +20
26FEB26 14.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 391 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 39 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 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 68 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.72 +0.15 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.47 +0.15 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.22 +0.15 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.97 +0.15 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.72 +0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.48 +0.19 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.21 +0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.73 +0.17 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.48 +0.16 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.25 +0.17 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.01 +0.16 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.78 +0.16 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.56 +0.16 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.14 +0.14 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.76 +0.15 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.42 +0.14 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.09 +0.10 38 0 0 0
30MAR26 12.50 C 0.77 0.77 0.77 0.84 +0.09 39 2 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.64 +0.08 39 0 1,029 0
30MAR26 13.50 C 0.00 0.00 0.00 0.48 +0.06 39 0 2 0
30MAR26 14.00 C 0.34 0.34 0.34 0.34 +0.04 39 30 30 +30
30MAR26 14.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 38 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 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.78 +0.16 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.53 +0.14 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.31 +0.16 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.08 +0.14 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.85 +0.14 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.64 +0.14 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.24 +0.10 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.87 +0.09 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.53 +0.07 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.24 +0.09 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.99 +0.06 37 0 2 0
29APR26 13.00 C 0.78 0.78 0.76 0.79 +0.07 38 60 543 +60
29APR26 13.50 C 0.61 0.61 0.61 0.62 +0.06 38 15 540 +15
29APR26 14.00 C 0.49 0.50 0.48 0.48 +0.05 38 105 645 +105
29APR26 14.50 C 0.00 0.00 0.00 0.36 +0.02 38 0 150 0
29APR26 15.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 45 0
29APR26 15.50 C 0.24 0.24 0.24 0.20 0.00 38 15 45 +15
29APR26 16.00 C 0.00 0.00 0.00 0.15 0.00 38 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.53 +0.15 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.29 +0.14 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.05 +0.14 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.82 +0.14 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.59 +0.12 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.39 +0.15 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.18 +0.15 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.97 +0.14 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.78 +0.15 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.39 +0.13 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.00 +0.09 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.69 +0.08 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.41 +0.08 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.21 +0.07 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.99 +0.08 38 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 0.81 +0.04 38 0 405 0
29JUN26 14.00 C 0.00 0.00 0.00 0.65 +0.03 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 +0.03 38 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 +0.02 38 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 +0.02 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 0.00 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 37 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 37 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 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 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 3.87 +0.14 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.65 +0.13 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.45 +0.14 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.24 +0.12 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.05 +0.13 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.86 +0.12 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.52 +0.12 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.20 +0.11 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.91 +0.09 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.66 +0.13 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.40 +0.09 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 +0.06 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 +0.07 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.06 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.77 +0.05 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.65 +0.05 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 +0.04 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 +0.05 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 +0.03 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +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 0.06 +0.01 37 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 3.94 +0.14 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.74 +0.14 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.55 +0.14 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.36 +0.14 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.18 +0.14 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.01 +0.13 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.69 +0.13 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 +0.13 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.13 +0.12 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.89 +0.17 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.62 +0.10 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.43 +0.10 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 +0.09 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 +0.08 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 +0.08 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 +0.07 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 +0.07 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.68 +0.06 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.06 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.05 36 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.05 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.05 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 2,000 0
TOTAL CALL 306 21,415 +242
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 262 0
29JAN26 12.00 P 0.00 0.00 0.00 0.15 -0.08 42 0 829 0
29JAN26 12.50 P 0.36 0.36 0.36 0.36 -0.12 41 1 350 0
29JAN26 13.00 P 0.00 0.00 0.00 0.71 -0.14 45 0 129 0
29JAN26 13.50 P 0.00 0.00 0.00 1.13 -0.16 47 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.60 -0.18 52 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 2.07 -0.15 0 0 41 0
29JAN26 15.00 P 0.00 0.00 0.00 2.60 -0.19 74 0 164 0
29JAN26 15.50 P 0.00 0.00 0.00 3.10 -0.19 84 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.61 -0.18 98 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 4.09 -0.20 96 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.60 -0.19 111 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 5.07 -0.15 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.57 -0.15 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.07 -0.15 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.57 -0.15 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.07 -0.15 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.57 -0.15 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.57 -0.15 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.57 -0.15 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.57 -0.15 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 28 0
26FEB26 11.00 P 0.14 0.14 0.14 0.12 -0.02 39 10 64 +10
26FEB26 11.50 P 0.00 0.00 0.00 0.23 -0.04 38 0 237 0
26FEB26 12.00 P 0.41 0.41 0.41 0.39 -0.07 38 5 370 +5
26FEB26 12.50 P 0.65 0.65 0.65 0.62 -0.11 37 5 144 0
26FEB26 13.00 P 0.00 0.00 0.00 0.94 -0.11 39 0 35 0
26FEB26 13.50 P 0.00 0.00 0.00 1.29 -0.15 38 0 223 0
26FEB26 14.00 P 0.00 0.00 0.00 1.71 -0.16 40 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.16 -0.17 42 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.63 -0.16 44 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 3.12 -0.17 48 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.62 -0.17 53 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 4.12 -0.17 58 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.62 -0.17 63 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 5.12 -0.17 68 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.57 -0.15 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.07 -0.15 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.57 -0.15 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 7.07 -0.15 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.57 -0.15 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.57 -0.15 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.57 -0.15 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.57 -0.15 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 -0.04 39 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.41 -0.05 39 0 104 0
30MAR26 12.00 P 0.00 0.00 0.00 0.60 -0.08 38 0 33 0
30MAR26 12.50 P 0.84 0.84 0.84 0.84 -0.10 38 5 129 +5
30MAR26 13.00 P 0.00 0.00 0.00 1.13 -0.11 38 0 1,061 0
30MAR26 13.50 P 0.00 0.00 0.00 1.48 -0.13 39 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.87 -0.14 40 0 41 0
30MAR26 14.50 P 2.30 2.30 2.30 2.28 -0.14 41 15 30 +15
30MAR26 15.00 P 0.00 0.00 0.00 2.72 -0.15 42 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.17 -0.16 42 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.64 -0.17 43 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.12 -0.18 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.64 -0.15 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.12 -0.17 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.57 -0.15 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.07 -0.15 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.57 -0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.07 -0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.57 -0.15 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.57 -0.15 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.57 -0.15 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.57 -0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.57 -0.15 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.24 -0.04 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.36 -0.06 38 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.53 -0.06 38 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.72 -0.08 37 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.97 -0.09 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.28 -0.09 38 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.63 -0.08 39 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 2.00 -0.10 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.39 -0.11 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.81 -0.12 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.24 -0.12 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.68 -0.15 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.14 -0.16 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.64 -0.16 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.12 -0.17 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 -0.04 37 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.03 38 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 -0.06 37 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 -0.05 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 -0.06 37 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.82 -0.07 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.05 -0.08 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.32 -0.09 36 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.62 -0.10 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.94 -0.11 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.32 -0.10 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.71 -0.10 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.11 -0.11 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.53 -0.12 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.96 -0.13 36 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.41 -0.12 36 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.86 -0.12 35 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 -0.13 34 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.79 -0.11 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.30 -0.09 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.77 -0.09 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.26 -0.08 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.74 -0.15 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.72 -0.15 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.70 -0.15 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.68 -0.15 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.67 -0.15 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 -0.03 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 -0.04 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 -0.04 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 -0.05 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.12 -0.06 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.37 -0.07 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.65 -0.08 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 -0.09 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.30 -0.09 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.67 -0.09 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.04 -0.10 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.44 -0.11 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.85 -0.11 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.15 -0.25 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.71 -0.11 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.02 -0.12 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.46 -0.13 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.92 -0.13 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.38 -0.13 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.85 -0.13 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.32 -0.13 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.79 -0.14 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.75 -0.15 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.73 -0.14 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.70 -0.15 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.01 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.01 37 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 -0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.02 36 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 -0.03 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.04 -0.04 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 -0.07 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.52 -0.06 36 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.80 -0.07 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.14 -0.06 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.45 -0.09 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 -0.07 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.10 -0.07 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.57 -0.09 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.87 -0.09 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 -0.13 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.71 -0.11 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.11 -0.10 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.55 -0.11 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.99 -0.11 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.44 -0.12 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.90 -0.12 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.37 -0.12 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.83 -0.13 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.78 -0.14 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.75 -0.13 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.72 -0.14 37 0 0 0
TOTAL PUT 41 8,905 +35
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$ 35.48
23JAN26 27.00 C 0.00 0.00 0.00 8.49 - 112 0 0 -
23JAN26 28.00 C 8.57 8.57 8.57 7.49 -1.08 97 2 1 +1
23JAN26 29.00 C 0.00 0.00 0.00 6.49 -1.05 83 0 0 0
23JAN26 30.00 C 6.38 6.38 5.56 5.49 -1.00 70 120 49 +49
23JAN26 31.00 C 0.00 0.00 0.00 4.48 -1.01 0 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 3.49 -1.01 44 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 2.51 -1.00 45 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 1.53 -1.01 34 0 0 0
23JAN26 35.00 C 1.44 1.44 0.81 0.81 -0.83 41 246 92 +64
23JAN26 36.00 C 0.85 0.85 0.30 0.33 -0.55 42 1,487 750 +685
23JAN26 37.00 C 0.38 0.38 0.11 0.12 -0.26 45 1,595 1,388 +690
23JAN26 38.00 C 0.15 0.15 0.04 0.04 -0.11 48 1,088 1,866 +585
23JAN26 39.00 C 0.05 0.05 0.01 0.01 -0.05 49 892 770 -214
23JAN26 40.00 C 0.02 0.03 0.02 0.01 -0.01 59 135 1,414 +20
23JAN26 41.00 C 0.01 0.02 0.01 0.01 0.00 70 105 249 +100
23JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 203 0
23JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
23JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
23JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 108 0 32 0
23JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 125 0 50 0
23JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.55 - 178 0 0 -
29JAN26 21.00 C 0.00 0.00 0.00 14.55 - 164 0 0 -
29JAN26 22.00 C 0.00 0.00 0.00 13.54 - 146 0 0 -
29JAN26 23.00 C 0.00 0.00 0.00 12.55 - 138 0 0 -
29JAN26 24.00 C 0.00 0.00 0.00 11.54 - 122 0 0 -
29JAN26 25.00 C 0.00 0.00 0.00 10.56 - 118 0 0 -
29JAN26 26.00 C 0.00 0.00 0.00 9.55 - 103 0 0 -
29JAN26 27.00 C 0.00 0.00 0.00 8.56 - 95 0 0 -
29JAN26 28.00 C 0.00 0.00 0.00 7.56 -1.01 84 0 0 0
29JAN26 29.00 C 6.91 6.91 6.53 6.53 -1.02 65 460 1,910 -258
29JAN26 30.00 C 5.91 5.97 5.89 5.51 -0.99 46 500 1,889 +500
29JAN26 31.00 C 0.00 0.00 0.00 4.52 -0.99 42 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 3.56 -0.96 42 0 260 0
29JAN26 33.00 C 0.00 0.00 0.00 2.63 -0.92 39 0 31 0
29JAN26 34.00 C 2.25 2.25 1.80 1.80 -0.83 38 15 53 +11
29JAN26 35.00 C 1.30 1.34 1.07 1.07 -0.68 35 162 202 +36
29JAN26 36.00 C 1.09 1.09 0.56 0.56 -0.53 34 2,362 2,093 +1,559
29JAN26 37.00 C 0.61 0.62 0.28 0.29 -0.33 36 1,797 2,927 +458
29JAN26 38.00 C 0.31 0.31 0.14 0.15 -0.18 38 1,421 4,782 +252
29JAN26 39.00 C 0.17 0.18 0.08 0.08 -0.10 41 722 5,052 -63
29JAN26 40.00 C 0.10 0.10 0.04 0.05 -0.06 44 1,604 12,610 -324
29JAN26 41.00 C 0.06 0.07 0.03 0.03 -0.03 47 377 7,634 +102
29JAN26 42.00 C 0.03 0.03 0.02 0.02 -0.02 50 262 8,716 +3
29JAN26 43.00 C 0.02 0.02 0.02 0.01 -0.01 51 30 6,357 -10
29JAN26 44.00 C 0.03 0.03 0.01 0.01 0.00 57 46 5,737 -1
29JAN26 45.00 C 0.01 0.02 0.01 0.01 0.00 62 170 7,911 -141
29JAN26 46.00 C 0.02 0.02 0.01 0.01 0.00 67 6 8,722 -2
29JAN26 47.00 C 0.02 0.02 0.02 0.01 0.00 72 1 5,116 -1
29JAN26 48.00 C 0.01 0.01 0.01 0.01 0.00 76 50 2,295 +50
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,053 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7,739 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 3,863 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 6,775 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 115 0 3,756 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 140 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 148 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 155 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 162 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 169 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 175 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 182 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 188 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 193 0 338 0
30JAN26 27.00 C 0.00 0.00 0.00 8.62 - 102 0 0 -
30JAN26 28.00 C 0.00 0.00 0.00 7.63 -0.94 92 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 6.64 -0.91 82 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 5.51 -1.00 42 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 4.52 -0.99 39 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 3.56 -0.96 39 0 0 0
30JAN26 33.00 C 3.00 3.00 3.00 2.66 -0.89 40 10 10 +10
30JAN26 34.00 C 0.00 0.00 0.00 1.80 -0.89 36 0 0 0
30JAN26 35.00 C 1.71 1.71 1.21 1.11 -0.73 35 89 89 +89
30JAN26 36.00 C 0.77 0.87 0.63 0.63 -0.50 36 120 121 +119
30JAN26 37.00 C 0.63 0.65 0.32 0.33 -0.35 36 69 148 +40
30JAN26 38.00 C 0.23 0.23 0.20 0.17 -0.20 38 21 55 +17
30JAN26 39.00 C 0.18 0.18 0.09 0.09 -0.12 40 33 32 -6
30JAN26 40.00 C 0.11 0.11 0.11 0.05 -0.07 42 3 11 +2
30JAN26 41.00 C 0.07 0.07 0.05 0.03 -0.03 45 12 24 +4
30JAN26 42.00 C 0.03 0.03 0.03 0.02 -0.02 48 1 33 +1
30JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 4 0
30JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 15.67 - 102 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 14.68 - 95 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 13.58 - 70 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 12.69 - 81 0 0 -
26FEB26 24.00 C 0.00 0.00 0.00 11.70 - 75 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 10.59 - 53 0 0 -
26FEB26 26.00 C 0.00 0.00 0.00 9.72 - 63 0 0 -
26FEB26 27.00 C 0.00 0.00 0.00 8.74 - 58 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 7.77 -0.86 54 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.80 -0.87 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.76 -0.96 41 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 4.85 -0.84 39 0 0 0
26FEB26 32.00 C 4.27 4.27 4.27 3.94 -0.85 35 4 6 +4
26FEB26 33.00 C 3.59 3.59 3.23 3.07 -0.97 32 6 21 +5
26FEB26 34.00 C 2.64 2.64 2.64 2.40 -0.74 33 4 18 +4
26FEB26 35.00 C 2.04 2.04 1.78 1.78 -0.68 32 128 250 +109
26FEB26 36.00 C 1.50 1.50 1.26 1.26 -0.57 32 1,402 1,269 +1,143
26FEB26 37.00 C 1.23 1.32 0.90 0.90 -0.43 32 885 1,330 +836
26FEB26 38.00 C 0.95 0.95 0.64 0.64 -0.32 33 778 2,094 +137
26FEB26 39.00 C 0.67 0.70 0.46 0.44 -0.24 33 326 6,426 +72
26FEB26 40.00 C 0.45 0.50 0.33 0.29 -0.20 33 1,032 6,778 +173
26FEB26 41.00 C 0.36 0.36 0.25 0.19 -0.16 34 398 3,795 +193
26FEB26 42.00 C 0.27 0.27 0.19 0.13 -0.11 35 339 10,194 +69
26FEB26 43.00 C 0.21 0.21 0.15 0.08 -0.09 35 74 3,769 +46
26FEB26 44.00 C 0.16 0.16 0.12 0.05 -0.07 35 752 5,194 +710
26FEB26 45.00 C 0.13 0.13 0.11 0.04 -0.04 36 92 13,168 +64
26FEB26 46.00 C 0.10 0.10 0.09 0.02 -0.04 35 331 1,940 +14
26FEB26 47.00 C 0.09 0.09 0.07 0.01 -0.03 35 5 911 -2
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,264 0
26FEB26 49.00 C 0.05 0.05 0.05 0.01 -0.01 39 2 1,017 +2
26FEB26 50.00 C 0.04 0.05 0.04 0.01 0.00 42 89 2,782 -11
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,467 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,972 0
26FEB26 57.50 C 0.02 0.02 0.02 0.01 0.00 56 1 1,996 +1
26FEB26 60.00 C 0.01 0.01 0.01 0.01 0.00 61 55 932 +2
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.70 -0.89 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.72 -0.89 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.73 -0.89 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.75 -0.88 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.78 -0.88 57 0 0 0
30MAR26 25.00 C 11.10 11.10 11.10 10.79 -0.89 52 1 10,807 +1
30MAR26 26.00 C 0.00 0.00 0.00 9.75 -0.97 44 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.89 -0.87 47 0 11 0
30MAR26 28.00 C 8.00 8.00 8.00 7.94 -0.97 44 4 76 0
30MAR26 29.00 C 0.00 0.00 0.00 7.04 -0.85 42 0 25 0
30MAR26 30.00 C 6.20 6.20 6.20 6.18 -0.72 41 5 71 +5
30MAR26 31.00 C 5.53 5.53 5.53 5.23 -0.80 37 1 2 +1
30MAR26 32.00 C 0.00 0.00 0.00 4.40 -0.82 35 0 40 0
30MAR26 33.00 C 0.00 0.00 0.00 3.69 -0.76 35 0 7 0
30MAR26 34.00 C 3.67 3.67 3.10 3.05 -0.70 35 10 611 +6
30MAR26 35.00 C 2.80 2.80 2.50 2.46 -0.64 34 14 22,655 +6
30MAR26 36.00 C 2.58 2.58 2.00 1.97 -0.57 34 601 3,937 +523
30MAR26 37.00 C 2.00 2.08 1.59 1.59 -0.46 34 762 3,753 +105
30MAR26 38.00 C 1.68 1.68 1.28 1.26 -0.42 35 974 3,087 +394
30MAR26 39.00 C 1.30 1.34 1.05 0.98 -0.37 35 219 3,604 +165
30MAR26 40.00 C 1.11 1.11 0.83 0.75 -0.36 35 1,607 22,114 +733
30MAR26 41.00 C 0.87 0.90 0.70 0.57 -0.33 35 86 5,784 +74
30MAR26 42.00 C 0.75 0.76 0.59 0.42 -0.31 34 111 6,390 -83
30MAR26 43.00 C 0.58 0.58 0.48 0.31 -0.28 34 375 5,066 -50
30MAR26 44.00 C 0.51 0.51 0.40 0.23 -0.24 34 473 8,445 +1
30MAR26 45.00 C 0.42 0.43 0.33 0.16 -0.22 34 395 11,080 +47
30MAR26 46.00 C 0.31 0.31 0.29 0.12 -0.19 34 17 2,267 -13
30MAR26 47.00 C 0.32 0.32 0.32 0.09 -0.16 35 1 4,225 +1
30MAR26 48.00 C 0.27 0.27 0.22 0.06 -0.14 34 230 9,015 0
30MAR26 49.00 C 0.00 0.00 0.00 0.04 -0.12 34 0 9,980 0
30MAR26 50.00 C 0.18 0.20 0.18 0.03 -0.11 35 175 22,109 -12
30MAR26 52.50 C 0.15 0.15 0.14 0.02 -0.07 37 66 11,999 +41
30MAR26 55.00 C 0.12 0.12 0.10 0.01 -0.05 38 110 26,876 +29
30MAR26 57.50 C 0.09 0.09 0.08 0.01 -0.03 41 138 8,975 +101
30MAR26 60.00 C 0.06 0.06 0.06 0.01 -0.02 44 241 22,494 -125
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 5,862 0
30MAR26 65.00 C 0.05 0.05 0.05 0.01 0.00 50 55 8,825 -55
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14,168 0
30MAR26 72.50 C 0.03 0.03 0.03 0.01 0.00 58 3 3,666 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.80 - 65 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 14.82 - 61 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 13.85 - 58 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 12.88 - 55 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 11.92 - 52 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 10.96 - 49 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 10.01 - 46 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 9.07 - 44 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 8.16 -0.86 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.26 -0.86 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.40 -0.96 38 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 5.43 -0.89 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.71 -0.84 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.04 -0.78 34 1 1 +1
29APR26 34.00 C 3.80 3.80 3.47 3.43 -0.73 34 84 86 +68
29APR26 35.00 C 3.14 3.14 2.97 2.88 -0.65 34 264 255 +252
29APR26 36.00 C 2.94 2.95 2.45 2.41 -0.59 34 76 80 +45
29APR26 37.00 C 2.57 2.57 2.00 2.00 -0.51 34 364 591 +207
29APR26 38.00 C 2.00 2.00 1.69 1.69 -0.43 34 239 902 +184
29APR26 39.00 C 1.78 1.78 1.47 1.40 -0.38 35 258 675 +180
29APR26 40.00 C 1.30 1.31 1.19 1.19 -0.34 36 280 1,291 +115
29APR26 41.00 C 1.11 1.11 1.11 0.98 -0.31 36 15 364 +15
29APR26 42.00 C 0.99 0.99 0.90 0.81 -0.29 36 241 500 0
29APR26 43.00 C 0.81 0.82 0.79 0.67 -0.26 36 716 833 +578
29APR26 44.00 C 0.78 0.78 0.78 0.55 -0.23 37 5 394 0
29APR26 45.00 C 0.68 0.68 0.56 0.45 -0.21 37 168 1,192 +36
29APR26 46.00 C 0.53 0.53 0.50 0.37 -0.19 37 115 333 0
29APR26 47.00 C 0.55 0.55 0.48 0.30 -0.17 37 291 863 +180
29APR26 48.00 C 0.40 0.40 0.39 0.25 -0.15 38 17 651 +16
29APR26 49.00 C 0.35 0.35 0.35 0.21 -0.13 38 21 142 +21
29APR26 50.00 C 0.32 0.32 0.31 0.17 -0.12 38 32 1,951 +11
29APR26 52.50 C 0.25 0.25 0.25 0.11 -0.09 39 2 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 -0.07 40 0 537 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 -0.05 41 0 2,358 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 131 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 110 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 2 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
29JUN26 20.00 C 0.00 0.00 0.00 15.96 -0.87 55 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 15.01 -0.86 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.05 -0.87 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.11 -0.86 48 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.17 -0.87 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.24 -0.87 44 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 10.34 -0.87 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.46 -0.77 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.60 -0.82 39 0 15 0
29JUN26 29.00 C 7.80 7.80 7.80 7.73 -0.81 38 2 15 0
29JUN26 30.00 C 7.40 7.40 7.40 6.99 -0.74 38 1 29 +1
29JUN26 31.00 C 0.00 0.00 0.00 6.10 -0.85 35 0 157 0
29JUN26 32.00 C 0.00 0.00 0.00 5.42 -0.82 35 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 4.79 -0.78 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.19 -0.76 34 0 454 0
29JUN26 35.00 C 3.99 4.05 3.72 3.72 -0.63 35 26 309 +26
29JUN26 36.00 C 3.50 3.55 3.30 3.20 -0.70 34 81 358 +55
29JUN26 37.00 C 3.06 3.06 2.87 2.81 -0.56 34 948 1,015 +930
29JUN26 38.00 C 2.80 2.80 2.50 2.50 -0.48 35 128 4,171 +112
29JUN26 39.00 C 2.37 2.37 2.32 2.17 -0.45 35 17 1,307 +11
29JUN26 40.00 C 2.27 2.27 1.91 1.95 -0.35 36 76 2,402 +13
29JUN26 41.00 C 1.78 1.84 1.71 1.71 -0.35 36 38 559 +20
29JUN26 42.00 C 1.64 1.64 1.63 1.50 -0.32 37 68 4,176 +30
29JUN26 43.00 C 0.00 0.00 0.00 1.33 -0.30 37 0 2,781 0
29JUN26 44.00 C 1.26 1.33 1.26 1.20 -0.24 38 7 3,892 +5
29JUN26 45.00 C 1.31 1.31 1.07 1.07 -0.20 38 254 11,690 +49
29JUN26 46.00 C 1.12 1.12 1.00 0.96 -0.16 39 6 1,655 +3
29JUN26 47.00 C 0.96 0.96 0.96 0.87 -0.12 40 405 1,803 +277
29JUN26 48.00 C 0.88 0.88 0.87 0.79 -0.09 40 206 4,886 +206
29JUN26 49.00 C 0.79 0.79 0.79 0.71 -0.07 41 600 2,709 +363
29JUN26 50.00 C 0.75 0.75 0.66 0.64 -0.05 41 691 24,091 +629
29JUN26 52.50 C 0.56 0.58 0.52 0.50 -0.02 42 11 4,393 -1
29JUN26 55.00 C 0.47 0.47 0.47 0.40 +0.01 43 8 10,668 0
29JUN26 57.50 C 0.41 0.41 0.40 0.33 +0.03 45 10 3,546 0
29JUN26 60.00 C 0.37 0.37 0.32 0.27 +0.03 46 82 23,894 -57
29JUN26 62.50 C 0.00 0.00 0.00 0.23 +0.04 47 0 4,401 0
29JUN26 65.00 C 0.27 0.27 0.27 0.19 +0.04 48 10 14,011 +10
29JUN26 67.50 C 0.00 0.00 0.00 0.17 +0.05 49 0 2,992 0
29JUN26 70.00 C 0.17 0.17 0.17 0.15 +0.05 50 93 15,256 -93
29JUN26 72.50 C 0.00 0.00 0.00 0.13 +0.04 51 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 +0.05 53 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 +0.05 54 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 +0.05 55 0 1,488 0
29JUN26 82.50 C 0.11 0.11 0.11 0.09 +0.05 56 28 1,121 +28
29JUN26 85.00 C 0.00 0.00 0.00 0.08 +0.05 57 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 +0.05 57 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 286 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 +0.04 58 0 187 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 16.30 -0.87 51 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.38 -0.86 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.46 -0.86 47 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 13.55 -0.87 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.67 -0.86 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.80 -0.77 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.97 -0.75 42 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 10.15 -0.75 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 9.36 -0.79 40 0 8 0
29SEP26 29.00 C 8.90 8.90 8.90 8.60 -0.73 39 1 4 +1
29SEP26 30.00 C 0.00 0.00 0.00 7.98 -0.74 39 0 89 0
29SEP26 31.00 C 0.00 0.00 0.00 7.28 -0.62 39 0 92 0
29SEP26 32.00 C 0.00 0.00 0.00 6.46 -0.80 36 0 2 0
29SEP26 33.00 C 6.40 6.40 6.40 5.88 -0.67 36 1 73 0
29SEP26 34.00 C 0.00 0.00 0.00 5.32 -0.67 36 0 7 0
29SEP26 35.00 C 5.03 5.03 5.00 4.81 -0.66 36 5 98 +2
29SEP26 36.00 C 4.59 4.59 4.45 4.37 -0.65 36 4 3 0
29SEP26 37.00 C 4.20 4.20 4.20 3.95 -0.63 36 21 473 +21
29SEP26 38.00 C 4.10 4.10 4.10 3.58 -0.52 36 9 1,583 +9
29SEP26 39.00 C 3.48 3.48 3.30 3.27 -0.47 37 21 4,889 +21
29SEP26 40.00 C 3.08 3.12 3.08 2.97 -0.44 37 6 1,839 -4
29SEP26 41.00 C 2.92 2.92 2.92 2.69 -0.41 37 1 984 +1
29SEP26 42.00 C 2.50 2.55 2.50 2.47 -0.34 37 7 900 +1
29SEP26 43.00 C 2.40 2.40 2.40 2.24 -0.29 38 96 1,515 -25
29SEP26 44.00 C 2.11 2.11 2.11 2.02 -0.25 38 2 2,873 0
29SEP26 45.00 C 2.23 2.23 1.91 1.83 -0.21 38 462 3,000 +404
29SEP26 46.00 C 1.80 1.87 1.80 1.66 -0.16 38 74 1,423 -20
29SEP26 47.00 C 1.70 1.72 1.62 1.50 -0.13 38 39 1,389 +5
29SEP26 48.00 C 1.68 1.68 1.57 1.36 -0.10 38 20 1,946 +13
29SEP26 49.00 C 1.47 1.47 1.38 1.24 -0.06 38 29 2,371 +19
29SEP26 50.00 C 1.40 1.40 1.28 1.12 -0.04 38 115 17,159 +102
29SEP26 52.50 C 1.11 1.14 1.10 0.88 +0.01 39 170 3,020 -45
29SEP26 55.00 C 0.00 0.00 0.00 0.70 +0.05 39 0 4,512 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 +0.08 40 0 448 0
29SEP26 60.00 C 0.66 0.66 0.66 0.45 +0.09 40 1 6,743 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.36 +0.10 40 0 745 0
29SEP26 65.00 C 0.50 0.50 0.50 0.29 +0.10 41 40 2,599 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 +0.10 41 0 302 0
29SEP26 70.00 C 0.41 0.41 0.41 0.20 +0.09 42 8 385 +8
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.07 42 0 318 0
29SEP26 75.00 C 0.35 0.35 0.35 0.14 +0.07 43 100 1,069 +100
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.06 43 0 467 0
29SEP26 80.00 C 0.27 0.27 0.27 0.10 +0.05 43 2 575 -2
29SEP26 82.50 C 0.00 0.00 0.00 0.09 +0.05 44 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 +0.05 45 0 281 0
30DEC26 20.00 C 0.00 0.00 0.00 16.63 - 49 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 15.74 - 47 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 14.86 - 46 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 14.00 - 44 0 0 -
30DEC26 24.00 C 13.20 13.20 13.20 13.09 - 42 8 8 -
30DEC26 25.00 C 12.48 12.48 12.30 12.32 -0.88 42 9 13 -2
30DEC26 26.00 C 0.00 0.00 0.00 11.56 -0.82 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.77 -0.75 40 0 1 0
30DEC26 28.00 C 10.12 10.12 10.12 10.08 -0.68 40 1 12 +1
30DEC26 29.00 C 0.00 0.00 0.00 9.39 -0.64 40 0 2 0
30DEC26 30.00 C 9.20 9.20 9.20 8.73 -0.66 39 1 64 +1
30DEC26 31.00 C 0.00 0.00 0.00 8.08 -0.59 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.46 -0.58 38 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 6.97 -0.51 39 0 98 0
30DEC26 34.00 C 0.00 0.00 0.00 6.26 -0.57 37 0 5 0
30DEC26 35.00 C 6.13 6.13 6.13 5.83 -0.30 37 711 715 +696
30DEC26 36.00 C 6.00 6.00 5.40 5.45 -0.55 38 1,703 2,120 +1,703
30DEC26 37.00 C 5.07 5.19 4.90 4.90 -0.66 37 179 2,331 +73
30DEC26 38.00 C 5.07 5.07 4.70 4.49 -0.58 37 19 1,161 +4
30DEC26 39.00 C 4.50 4.50 4.40 4.12 -0.55 37 5 1,295 +2
30DEC26 40.00 C 4.20 4.20 3.95 3.82 -0.55 37 20 696 +18
30DEC26 41.00 C 3.64 3.64 3.64 3.48 -0.51 37 1 334 +1
30DEC26 42.00 C 3.72 3.72 3.35 3.15 -0.57 36 131 213 +130
30DEC26 43.00 C 0.00 0.00 0.00 2.85 -0.61 36 0 106 0
30DEC26 44.00 C 0.00 0.00 0.00 2.57 -0.64 36 0 320 0
30DEC26 45.00 C 2.77 2.77 2.70 2.32 -0.72 36 12 565 +10
30DEC26 46.00 C 0.00 0.00 0.00 2.08 -0.71 35 0 13 0
30DEC26 47.00 C 2.37 2.37 2.37 1.86 -0.75 35 3 183 +3
30DEC26 48.00 C 0.00 0.00 0.00 1.66 -0.78 35 0 126 0
30DEC26 49.00 C 2.08 2.08 2.08 1.48 -0.79 35 20 137 +20
30DEC26 50.00 C 1.98 1.98 1.93 1.32 -0.79 34 16 391 +15
30DEC26 52.50 C 0.00 0.00 0.00 0.97 -0.80 34 0 230 0
30DEC26 55.00 C 1.42 1.42 1.42 0.70 -0.79 33 40 1,619 +6
30DEC26 57.50 C 1.20 1.20 1.20 0.56 -0.71 34 35 71 +35
30DEC26 60.00 C 1.08 1.12 1.08 0.45 -0.63 34 16 676 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.56 34 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.50 34 0 11 0
30DEC26 67.50 C 0.82 0.82 0.82 0.24 -0.45 35 4 18 +4
30DEC26 70.00 C 0.75 0.75 0.75 0.20 -0.40 35 6 15 +6
30DEC26 72.50 C 0.00 0.00 0.00 0.16 -0.37 35 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 -0.32 36 0 22 0
30DEC26 77.50 C 0.54 0.54 0.54 0.12 -0.29 37 3 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 -0.27 37 0 292 0
TOTAL CALL 40,552 760,102 +17,758
23JAN26 27.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
23JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
23JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 32.00 P 0.02 0.02 0.02 0.01 0.00 53 1 31 +1
23JAN26 33.00 P 0.03 0.03 0.03 0.03 +0.01 48 12 27 +12
23JAN26 34.00 P 0.09 0.11 0.07 0.10 +0.05 43 161 206 +125
23JAN26 35.00 P 0.11 0.33 0.11 0.32 +0.18 41 799 594 +171
23JAN26 36.00 P 0.34 0.82 0.30 0.83 +0.47 41 897 853 -4
23JAN26 37.00 P 0.80 1.60 0.80 1.58 +0.70 37 144 799 -34
23JAN26 38.00 P 1.71 2.35 1.58 2.63 +0.97 63 48 891 +34
23JAN26 39.00 P 2.52 3.53 2.52 3.53 +0.97 52 2 70 +1
23JAN26 40.00 P 4.50 4.50 4.50 4.52 +0.97 0 2 26 -2
23JAN26 41.00 P 0.00 0.00 0.00 5.55 +1.03 85 0 0 0
23JAN26 42.00 P 0.00 0.00 0.00 6.55 +1.03 97 0 0 0
23JAN26 43.00 P 0.00 0.00 0.00 7.55 +1.03 108 0 0 0
23JAN26 44.00 P 0.00 0.00 0.00 8.55 +1.03 119 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 9.55 +1.00 129 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 10.55 +1.00 138 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 11.55 +1.03 148 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 12.55 +1.03 157 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 - 143 0 0 -
29JAN26 21.00 P 0.00 0.00 0.00 0.01 - 132 0 0 -
29JAN26 22.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
29JAN26 23.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
29JAN26 24.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
29JAN26 25.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29JAN26 26.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29JAN26 27.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 870 0
29JAN26 30.00 P 0.03 0.03 0.03 0.01 0.00 47 37 901 -18
29JAN26 31.00 P 0.03 0.04 0.03 0.02 +0.01 43 191 1,118 0
29JAN26 32.00 P 0.06 0.06 0.06 0.06 +0.04 42 23 1,273 -12
29JAN26 33.00 P 0.06 0.14 0.06 0.14 +0.09 40 663 1,403 -212
29JAN26 34.00 P 0.16 0.28 0.16 0.28 +0.15 37 516 1,486 -128
29JAN26 35.00 P 0.25 0.56 0.25 0.57 +0.28 36 2,064 10,840 -108
29JAN26 36.00 P 0.59 1.07 0.55 1.06 +0.47 35 2,819 9,029 -97
29JAN26 37.00 P 1.05 1.75 1.05 1.75 +0.65 34 3,059 7,342 -1,188
29JAN26 38.00 P 1.70 2.70 1.66 2.70 +0.91 42 213 11,909 -63
29JAN26 39.00 P 2.80 3.60 2.80 3.60 +1.00 43 67 10,177 -1
29JAN26 40.00 P 3.68 4.54 3.68 4.54 +0.94 42 229 10,531 -118
29JAN26 41.00 P 5.23 5.48 5.23 5.55 +0.86 51 18 2,571 -1,451
29JAN26 42.00 P 6.16 6.50 6.16 6.55 +1.01 58 26 4,899 -395
29JAN26 43.00 P 7.19 7.19 7.15 7.75 +1.21 92 11 3,506 -6,781
29JAN26 44.00 P 0.00 0.00 0.00 8.55 +0.84 71 0 2,145 -1,064
29JAN26 45.00 P 9.35 9.41 9.35 9.55 +0.99 77 93 2,128 -464
29JAN26 46.00 P 0.00 0.00 0.00 10.55 +1.00 83 0 953 0
29JAN26 47.00 P 0.00 0.00 0.00 11.55 +1.03 89 0 316 0
29JAN26 48.00 P 0.00 0.00 0.00 12.55 +1.03 94 0 458 0
29JAN26 49.00 P 0.00 0.00 0.00 13.52 +1.00 0 0 105 0
29JAN26 50.00 P 14.30 14.30 14.13 14.52 +1.00 0 52 134 +50
29JAN26 52.50 P 0.00 0.00 0.00 17.02 +1.00 0 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 19.52 +0.94 0 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 22.02 +1.00 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 24.52 +1.00 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 27.02 +1.00 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 29.52 +1.00 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 32.02 +1.00 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 34.52 +1.00 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 37.02 +1.00 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 39.52 +1.00 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 42.02 +1.00 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 44.52 +1.00 0 0 0 0
29JAN26 82.50 P 46.61 46.61 46.61 47.02 +1.00 0 88 0 0
29JAN26 85.00 P 49.13 49.13 49.10 49.52 +1.00 0 117 0 0
30JAN26 27.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JAN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JAN26 32.00 P 0.08 0.09 0.08 0.06 +0.04 40 27 27 +27
30JAN26 33.00 P 0.13 0.16 0.13 0.14 +0.09 38 95 124 +95
30JAN26 34.00 P 0.22 0.31 0.22 0.31 +0.17 37 167 98 +94
30JAN26 35.00 P 0.35 0.61 0.35 0.61 +0.28 36 744 374 +367
30JAN26 36.00 P 0.68 1.00 0.60 1.13 +0.49 36 101 75 +31
30JAN26 37.00 P 1.70 1.70 1.70 1.83 +0.67 37 2 4 +2
30JAN26 38.00 P 0.00 0.00 0.00 2.70 +0.84 40 6 8 +6
30JAN26 39.00 P 0.00 0.00 0.00 3.60 +0.89 41 0 0 0
30JAN26 40.00 P 4.55 4.55 4.55 4.55 +0.94 42 2 2 +2
30JAN26 41.00 P 0.00 0.00 0.00 5.55 +0.86 49 0 0 0
30JAN26 42.00 P 0.00 0.00 0.00 6.55 +1.01 55 0 0 0
30JAN26 43.00 P 0.00 0.00 0.00 7.75 +1.21 88 0 0 0
30JAN26 44.00 P 0.00 0.00 0.00 8.55 +0.84 68 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 9.55 +0.99 73 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 10.55 +1.00 79 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
26FEB26 23.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
26FEB26 24.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
26FEB26 25.00 P 0.02 0.02 0.02 0.01 - 45 200 200 -
26FEB26 26.00 P 0.03 0.03 0.03 0.01 - 40 5 5 -
26FEB26 27.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
26FEB26 28.00 P 0.08 0.08 0.08 0.03 +0.01 37 140 150 +53
26FEB26 29.00 P 0.11 0.11 0.10 0.07 +0.03 37 38 1,443 +38
26FEB26 30.00 P 0.15 0.15 0.14 0.12 +0.05 36 630 949 -42
26FEB26 31.00 P 0.25 0.25 0.25 0.21 +0.09 35 5 212 0
26FEB26 32.00 P 0.31 0.37 0.30 0.35 +0.13 35 348 967 +258
26FEB26 33.00 P 0.38 0.56 0.38 0.55 +0.18 34 438 1,884 -33
26FEB26 34.00 P 0.58 0.80 0.56 0.81 +0.25 33 1,285 3,905 +976
26FEB26 35.00 P 0.85 1.20 0.84 1.20 +0.36 32 2,499 9,437 +1,155
26FEB26 36.00 P 1.30 1.72 1.22 1.72 +0.50 32 956 5,165 -212
26FEB26 37.00 P 1.68 2.31 1.68 2.31 +0.57 32 464 16,809 -359
26FEB26 38.00 P 2.60 3.02 2.60 3.02 +0.67 32 79 7,388 +11
26FEB26 39.00 P 3.40 3.80 3.40 3.82 +0.72 32 36 9,364 -1
26FEB26 40.00 P 4.05 4.74 4.05 4.74 +0.84 34 74 12,659 -61
26FEB26 41.00 P 5.45 5.51 5.30 5.63 +0.82 34 720 3,424 -653
26FEB26 42.00 P 6.19 6.61 6.19 6.61 +0.94 37 690 7,258 +360
26FEB26 43.00 P 0.00 0.00 0.00 7.75 +1.14 48 1 3,042 +1
26FEB26 44.00 P 7.71 8.60 7.71 8.60 +0.89 43 6 450 -126
26FEB26 45.00 P 9.10 9.45 9.10 9.55 +0.99 42 5 281 -2
26FEB26 46.00 P 0.00 0.00 0.00 10.55 +1.00 45 0 1,252 0
26FEB26 47.00 P 0.00 0.00 0.00 11.55 +1.03 48 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 12.55 +1.02 51 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 13.52 +0.98 0 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 14.52 +1.00 0 0 76 -52
26FEB26 52.50 P 0.00 0.00 0.00 17.02 +1.00 0 0 113 0
26FEB26 55.00 P 0.00 0.00 0.00 19.52 +0.94 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.02 +0.99 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.52 +0.98 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.02 +0.98 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.52 +0.98 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.02 +0.98 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.52 +0.98 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.02 +0.98 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.52 +0.98 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.02 +0.98 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.52 +0.98 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30MAR26 23.00 P 0.05 0.05 0.05 0.01 0.00 40 3 176 +3
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 161 0
30MAR26 25.00 P 0.10 0.10 0.10 0.03 +0.01 38 52 11,263 +2
30MAR26 26.00 P 0.13 0.13 0.12 0.05 +0.02 37 116 527 +65
30MAR26 27.00 P 0.00 0.00 0.00 0.09 +0.03 37 2 382 -2
30MAR26 28.00 P 0.20 0.22 0.20 0.15 +0.05 37 113 536 -37
30MAR26 29.00 P 0.28 0.30 0.28 0.24 +0.08 36 79 580 +70
30MAR26 30.00 P 0.37 0.42 0.37 0.37 +0.11 36 105 1,040 +5
30MAR26 31.00 P 0.50 0.57 0.50 0.54 +0.15 36 138 1,351 +80
30MAR26 32.00 P 0.62 0.76 0.62 0.78 +0.20 36 83 2,559 +26
30MAR26 33.00 P 0.82 1.02 0.80 1.07 +0.25 36 233 8,004 +130
30MAR26 34.00 P 1.12 1.31 1.07 1.40 +0.29 35 618 8,278 +42
30MAR26 35.00 P 1.44 1.80 1.39 1.80 +0.35 34 1,414 30,469 +393
30MAR26 36.00 P 1.88 2.26 1.83 2.34 +0.49 34 185 5,560 +99
30MAR26 37.00 P 2.39 2.92 2.34 2.92 +0.53 34 562 7,695 +39
30MAR26 38.00 P 3.01 3.61 2.93 3.61 +0.60 35 168 15,317 -1
30MAR26 39.00 P 4.00 4.20 4.00 4.17 +0.53 32 56 14,625 -2
30MAR26 40.00 P 4.73 5.00 4.73 5.07 +0.64 34 15 26,263 -12
30MAR26 41.00 P 5.80 5.84 5.80 5.73 +0.51 29 4 6,585 0
30MAR26 42.00 P 6.90 6.90 6.68 6.77 +0.71 34 3 17,860 -3
30MAR26 43.00 P 0.00 0.00 0.00 7.75 +0.83 37 0 5,622 0
30MAR26 44.00 P 0.00 0.00 0.00 8.60 +0.80 34 0 9,387 0
30MAR26 45.00 P 8.85 9.25 8.85 9.66 +0.67 39 52 5,959 -42
30MAR26 46.00 P 10.17 10.17 10.17 10.55 +0.90 36 10 2,552 -10
30MAR26 47.00 P 11.51 11.64 11.50 11.64 +0.85 44 171 5,089 0
30MAR26 48.00 P 12.00 12.50 12.00 12.63 +1.08 46 3 7,675 0
30MAR26 49.00 P 13.06 13.06 13.06 13.52 +0.98 0 47 4,824 -39
30MAR26 50.00 P 13.81 14.31 13.81 14.79 +1.24 57 3 13,054 -1
30MAR26 52.50 P 17.10 17.10 16.83 17.02 +0.97 0 6 8,394 -4
30MAR26 55.00 P 18.81 18.88 18.81 19.52 +0.94 0 15 15,303 -1,551
30MAR26 57.50 P 0.00 0.00 0.00 22.27 +1.23 73 0 724 -2,623
30MAR26 60.00 P 0.00 0.00 0.00 24.59 +1.05 68 0 2,885 0
30MAR26 62.50 P 0.00 0.00 0.00 27.02 +0.98 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.52 +0.98 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.02 +0.98 0 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 34.52 +0.98 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.02 +0.98 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.52 +0.98 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.02 +0.98 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.52 +0.98 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.02 +1.00 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.52 +1.00 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.02 +0.98 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.52 +0.98 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.02 +1.00 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.52 +1.00 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.02 +0.99 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.52 +1.00 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.02 +1.00 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.52 +1.00 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.02 +0.99 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.52 +0.99 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
29APR26 25.00 P 0.15 0.15 0.14 0.05 - 34 42 40 -
29APR26 26.00 P 0.00 0.00 0.00 0.09 - 35 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 0.14 - 34 0 0 -
29APR26 28.00 P 0.33 0.34 0.31 0.23 +0.03 34 111 109 +105
29APR26 29.00 P 0.41 0.44 0.41 0.35 +0.05 34 19 26 +4
29APR26 30.00 P 0.50 0.57 0.50 0.52 +0.08 34 1,130 1,595 +1,099
29APR26 31.00 P 0.66 0.76 0.66 0.74 +0.12 34 181 784 +180
29APR26 32.00 P 0.86 1.00 0.86 1.01 +0.16 34 1,190 2,017 +1,073
29APR26 33.00 P 1.11 1.25 1.10 1.34 +0.23 34 192 1,077 +60
29APR26 34.00 P 1.41 1.71 1.41 1.70 +0.29 34 730 1,840 +417
29APR26 35.00 P 1.78 2.10 1.76 2.11 +0.33 33 821 2,629 +814
29APR26 36.00 P 2.19 2.60 2.19 2.68 +0.43 34 174 2,602 +164
29APR26 37.00 P 3.00 3.06 3.00 3.28 +0.52 34 17 2,650 +16
29APR26 38.00 P 3.60 3.81 3.60 3.95 +0.59 34 23 1,288 +20
29APR26 39.00 P 4.40 4.60 4.40 4.66 +0.63 35 21 2,026 +21
29APR26 40.00 P 5.00 5.40 5.00 5.40 +0.60 35 30 318 +30
29APR26 41.00 P 0.00 0.00 0.00 6.22 +0.70 35 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.06 +0.73 36 1 109 0
29APR26 43.00 P 0.00 0.00 0.00 7.90 +0.68 35 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 8.78 +0.65 35 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 9.69 +0.68 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.61 +0.79 35 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 11.64 +0.85 38 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.63 +0.95 40 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.55 +0.93 37 0 7 0
29APR26 50.00 P 0.00 0.00 0.00 14.79 +1.22 49 0 229 0
29APR26 52.50 P 0.00 0.00 0.00 17.02 +0.97 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.52 +0.94 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.27 +1.23 63 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.59 +1.05 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.02 +0.98 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.52 +0.98 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.02 +0.98 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.52 +0.98 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.02 +0.98 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.52 +0.98 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.02 +0.98 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.52 +0.98 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 187 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 140 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 20 0
29JUN26 24.00 P 0.12 0.12 0.12 0.14 +0.02 36 10 140 +10
29JUN26 25.00 P 0.33 0.33 0.33 0.21 +0.04 36 1 394 +1
29JUN26 26.00 P 0.36 0.39 0.36 0.30 +0.05 36 5 346 0
29JUN26 27.00 P 0.51 0.51 0.51 0.42 +0.06 36 100 642 0
29JUN26 28.00 P 0.57 0.65 0.56 0.57 +0.08 36 131 583 +127
29JUN26 29.00 P 0.78 0.78 0.78 0.77 +0.11 36 100 807 +100
29JUN26 30.00 P 0.90 1.03 0.87 1.00 +0.14 35 253 1,941 +210
29JUN26 31.00 P 1.11 1.21 1.09 1.27 +0.17 35 161 864 +80
29JUN26 32.00 P 1.39 1.56 1.39 1.56 +0.17 35 287 1,496 +180
29JUN26 33.00 P 1.69 1.83 1.68 1.92 +0.24 34 263 2,063 +161
29JUN26 34.00 P 2.05 2.32 2.04 2.32 +0.29 34 218 9,708 +218
29JUN26 35.00 P 2.38 2.75 2.38 2.75 +0.29 34 1,332 9,309 +1,273
29JUN26 36.00 P 3.00 3.31 3.00 3.30 +0.38 34 1,526 5,776 +1,088
29JUN26 37.00 P 3.68 3.82 3.68 3.94 +0.48 35 44 11,879 +31
29JUN26 38.00 P 4.32 4.50 4.32 4.60 +0.54 35 91 10,403 +3
29JUN26 39.00 P 5.08 5.15 4.99 5.27 +0.56 35 51 6,117 -5
29JUN26 40.00 P 5.80 5.88 5.80 6.07 +0.70 36 8 11,075 -3
29JUN26 41.00 P 6.51 6.55 6.51 6.69 +0.55 35 10 9,122 -6
29JUN26 42.00 P 0.00 0.00 0.00 7.69 +0.79 38 0 2,378 0
29JUN26 43.00 P 8.08 8.08 8.08 8.35 +0.44 36 6 844 -6
29JUN26 44.00 P 0.00 0.00 0.00 9.23 +0.99 37 0 3,126 0
29JUN26 45.00 P 9.45 9.86 9.43 9.88 +0.48 33 192 17,877 -190
29JUN26 46.00 P 0.00 0.00 0.00 10.88 +0.71 35 0 865 0
29JUN26 47.00 P 11.60 11.60 11.60 11.90 +0.73 38 2 1,740 0
29JUN26 48.00 P 12.50 12.50 12.50 12.66 +0.61 34 10 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.58 +0.62 33 0 890 0
29JUN26 50.00 P 14.50 14.50 14.50 14.79 +1.06 41 2 5,253 0
29JUN26 52.50 P 16.85 17.00 16.85 17.16 +0.69 42 73 3,110 +69
29JUN26 55.00 P 19.10 19.10 19.10 19.60 +1.02 43 3 1,260 -1,799
29JUN26 57.50 P 21.70 22.74 21.70 22.71 +1.67 62 4 967 0
29JUN26 60.00 P 0.00 0.00 0.00 24.59 +1.05 50 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 27.02 +0.98 0 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 29.52 +0.98 0 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 32.02 +0.98 0 0 0 -3
29JUN26 70.00 P 34.43 34.50 34.43 34.52 +0.98 0 6 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.02 +0.98 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.52 +0.98 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.02 +0.98 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.52 +0.98 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.02 +1.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.52 +1.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.02 +0.98 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.52 +0.98 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.02 +1.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.52 +1.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.02 +0.99 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.52 +1.00 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.02 +1.00 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.52 +1.00 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.02 +0.99 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.52 +0.99 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.06 39 0 1,002 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.08 39 0 237 0
29SEP26 22.00 P 0.36 0.36 0.36 0.25 +0.11 39 3 278 +3
29SEP26 23.00 P 0.00 0.00 0.00 0.34 +0.13 39 0 160 0
29SEP26 24.00 P 0.52 0.52 0.52 0.45 +0.16 38 2 89 +2
29SEP26 25.00 P 0.00 0.00 0.00 0.59 +0.18 38 0 197 0
29SEP26 26.00 P 0.76 0.79 0.76 0.75 +0.20 38 116 287 +115
29SEP26 27.00 P 0.95 0.95 0.95 0.95 +0.24 38 100 387 +100
29SEP26 28.00 P 1.10 1.12 1.10 1.15 +0.22 37 5 273 0
29SEP26 29.00 P 1.37 1.39 1.37 1.39 +0.22 37 26 689 +2
29SEP26 30.00 P 1.57 1.62 1.57 1.67 +0.22 37 3 1,225 +1
29SEP26 31.00 P 1.91 1.91 1.91 1.98 +0.21 36 126 515 +126
29SEP26 32.00 P 2.24 2.25 2.23 2.35 +0.26 36 109 1,253 -25
29SEP26 33.00 P 2.43 2.65 2.43 2.73 +0.29 36 24 1,293 +24
29SEP26 34.00 P 2.99 3.03 2.99 3.16 +0.32 36 98 944 +95
29SEP26 35.00 P 3.51 3.63 3.50 3.63 +0.33 35 5 2,547 +3
29SEP26 36.00 P 3.88 4.15 3.88 4.15 +0.40 35 38 10,941 +28
29SEP26 37.00 P 4.56 4.60 4.55 4.78 +0.45 36 588 5,194 +20
29SEP26 38.00 P 0.00 0.00 0.00 5.40 +0.48 36 0 3,886 0
29SEP26 39.00 P 0.00 0.00 0.00 6.09 +0.55 36 0 9,119 0
29SEP26 40.00 P 6.15 6.15 6.15 6.69 +0.53 36 6 4,266 0
29SEP26 41.00 P 7.21 7.46 7.00 7.52 +0.76 37 17 2,094 0
29SEP26 42.00 P 7.80 8.35 7.76 8.35 +0.74 38 11 919 0
29SEP26 43.00 P 0.00 0.00 0.00 9.18 +0.71 38 0 2,453 0
29SEP26 44.00 P 9.60 9.60 9.60 9.82 +0.85 37 2 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.57 +0.54 37 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.40 +0.59 37 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.25 +0.58 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.11 +0.59 37 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.98 +0.60 36 43 892 +43
29SEP26 50.00 P 14.44 14.44 14.44 15.14 +0.70 40 4 9,280 -4
29SEP26 52.50 P 0.00 0.00 0.00 17.16 +0.67 36 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.67 +0.98 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 22.71 +1.66 51 0 50 -14
29SEP26 60.00 P 24.31 24.31 24.31 24.59 +1.05 42 4 263 0
29SEP26 62.50 P 0.00 0.00 0.00 27.02 +0.98 0 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.52 +0.98 0 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.02 +0.98 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.52 +0.98 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 37.02 +0.98 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.52 +0.98 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.02 +0.98 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.52 +0.98 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.02 +1.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.52 +0.98 0 0 0 0
30DEC26 20.00 P 0.38 0.40 0.38 0.21 - 38 17 17 -
30DEC26 21.00 P 0.46 0.48 0.46 0.29 - 37 6 6 -
30DEC26 22.00 P 0.54 0.56 0.54 0.40 - 38 5 5 -
30DEC26 23.00 P 0.67 0.69 0.67 0.52 - 37 5 5 -
30DEC26 24.00 P 0.80 0.83 0.80 0.68 - 37 5 5 -
30DEC26 25.00 P 0.95 0.97 0.94 0.87 +0.18 38 7 1,127 +7
30DEC26 26.00 P 0.00 0.00 0.00 1.08 +0.21 38 0 33 0
30DEC26 27.00 P 1.33 1.33 1.33 1.34 +0.25 38 1 88 0
30DEC26 28.00 P 1.59 1.59 1.59 1.62 +0.27 38 1 469 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 +0.27 37 0 229 0
30DEC26 30.00 P 1.95 2.20 1.95 2.20 +0.25 37 54 2,071 +37
30DEC26 31.00 P 0.00 0.00 0.00 2.55 +0.24 37 0 169 0
30DEC26 32.00 P 2.84 2.84 2.82 2.93 +0.28 36 108 384 +2
30DEC26 33.00 P 3.05 3.30 3.05 3.34 +0.33 36 37 166 +16
30DEC26 34.00 P 3.67 3.74 3.67 3.82 +0.37 36 56 433 +56
30DEC26 35.00 P 4.13 4.20 4.12 4.31 +0.45 36 708 3,110 +708
30DEC26 36.00 P 4.39 4.79 4.39 4.88 +0.49 36 1,703 2,166 +1,671
30DEC26 37.00 P 5.17 5.17 5.17 5.43 +0.47 36 2 3,148 0
30DEC26 38.00 P 0.00 0.00 0.00 6.04 +0.49 36 1 1,542 +1
30DEC26 39.00 P 0.00 0.00 0.00 6.70 +0.52 36 0 1,823 0
30DEC26 40.00 P 0.00 0.00 0.00 7.34 +0.53 36 1 1,922 +1
30DEC26 41.00 P 0.00 0.00 0.00 8.01 +0.48 36 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.75 +0.46 36 0 186 0
30DEC26 43.00 P 9.38 9.38 9.38 9.49 +0.46 36 1 594 0
30DEC26 44.00 P 10.10 10.10 10.10 10.18 +0.42 36 3 82 +3
30DEC26 45.00 P 10.98 10.98 10.98 11.05 +0.49 37 1 28 +1
30DEC26 46.00 P 11.20 11.20 11.20 11.87 +0.52 37 5 211 +5
30DEC26 47.00 P 12.60 12.60 12.60 12.68 +0.54 37 4 274 +4
30DEC26 48.00 P 0.00 0.00 0.00 13.53 +0.56 37 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.38 +0.62 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.31 +0.66 38 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 17.51 +0.70 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.76 +0.79 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.71 +1.39 46 0 0 0
30DEC26 60.00 P 23.84 24.44 23.84 24.59 +1.01 39 805 1,043 +805
30DEC26 62.50 P 0.00 0.00 0.00 27.02 +0.98 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.52 +0.98 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.02 +0.98 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.52 +0.98 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.02 +0.98 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.52 +0.98 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.02 +0.98 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.52 +0.98 0 0 0 0
TOTAL PUT 40,808 658,914 -3,806
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$ 21.56
29JAN26 10.00 C 0.00 0.00 0.00 11.57 -0.21 173 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 11.07 -0.22 160 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 10.57 -0.22 148 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 10.07 -0.22 137 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 9.57 -0.23 125 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.07 -0.23 114 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.57 -0.22 102 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.07 -0.24 89 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.57 -0.36 0 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 7.07 -0.25 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.57 -0.27 0 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 6.07 -0.22 0 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 5.57 -0.22 0 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 5.07 -0.23 0 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 4.57 -0.22 0 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 4.08 -0.22 58 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 3.59 -0.22 58 0 19 0
29JAN26 18.50 C 2.61 2.61 2.61 3.10 -0.24 55 1 10 0
29JAN26 19.00 C 0.00 0.00 0.00 2.63 -0.20 55 0 9 0
29JAN26 19.50 C 0.00 0.00 0.00 2.18 -0.21 55 0 16 0
29JAN26 20.00 C 1.12 1.15 1.12 1.71 -0.22 48 3 7 -3
29JAN26 21.00 C 0.72 0.99 0.72 1.03 -0.20 52 2 13 +2
29JAN26 22.00 C 0.65 0.65 0.39 0.55 -0.15 54 12 19 -5
29JAN26 23.00 C 0.24 0.26 0.24 0.26 -0.12 55 7 225 -4
29JAN26 24.00 C 0.12 0.12 0.12 0.11 -0.07 56 3 71 0
29JAN26 25.00 C 0.05 0.06 0.05 0.04 -0.04 56 5 14 -5
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 13 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 10.59 -0.20 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.09 -0.23 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.60 -0.22 69 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.10 -0.42 62 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.60 -0.22 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.10 -0.22 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.61 -0.32 56 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.11 -0.22 51 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.62 -0.36 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.13 -0.36 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.57 -0.29 0 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.07 -0.34 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.60 -0.32 0 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.27 -0.17 52 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.72 -0.38 42 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.51 -0.07 57 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 2.94 -0.22 47 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.67 -0.11 52 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.26 -0.18 49 0 11 0
26FEB26 21.00 C 1.28 1.30 1.28 1.69 -0.16 50 8 2 -7
26FEB26 22.00 C 0.00 0.00 0.00 1.24 -0.13 51 0 23 0
26FEB26 23.00 C 0.65 0.65 0.65 0.91 -0.10 53 1 5 +1
26FEB26 24.00 C 0.57 0.58 0.44 0.62 -0.07 52 5 7 +2
26FEB26 25.00 C 0.34 0.34 0.34 0.42 -0.08 52 15 20 +15
26FEB26 26.00 C 0.00 0.00 0.00 0.27 -0.06 52 0 4 0
26FEB26 27.00 C 0.20 0.20 0.20 0.17 -0.05 52 4 9 +1
26FEB26 28.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 6 0
26FEB26 29.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 3 0
26FEB26 31.00 C 0.07 0.07 0.07 0.03 -0.01 54 3 5 +3
30MAR26 3.90 C 0.00 0.00 0.00 17.68 -0.22 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.58 -0.22 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.48 -0.22 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.38 -0.22 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.28 -0.22 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.18 -0.22 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.08 -0.23 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 16.99 -0.22 128 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.89 -0.22 125 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 16.79 -0.22 122 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.69 -0.30 118 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.59 -0.39 114 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.34 -0.22 103 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.09 -0.22 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.84 -0.22 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.59 -0.22 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.34 -0.23 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.10 -0.22 99 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.85 -0.22 92 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.60 -0.35 84 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.35 -0.22 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.10 -0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.85 -0.28 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.60 -0.25 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.36 -0.26 81 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.11 -0.22 76 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.86 -0.22 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.61 -0.22 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.36 -0.41 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.06 -0.28 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.81 -0.33 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.57 -0.27 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.07 -0.25 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.62 -0.22 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.09 -0.30 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.60 -0.26 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.10 -0.42 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.60 -0.27 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.10 -0.30 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.61 -0.32 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.12 -0.33 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.64 -0.34 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.17 -0.32 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.72 -0.32 42 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.42 -0.15 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.85 -0.29 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.46 -0.24 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.09 -0.24 48 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.74 -0.23 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.51 -0.12 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.19 -0.13 54 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 2.80 -0.22 51 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.27 -0.21 52 1 37 +1
30MAR26 22.00 C 1.62 1.62 1.62 1.85 -0.17 53 1 58 +1
30MAR26 23.00 C 1.47 1.47 1.13 1.51 -0.14 54 9 20 +1
30MAR26 24.00 C 0.00 0.00 0.00 1.20 -0.16 55 0 10 0
30MAR26 25.00 C 0.92 0.92 0.92 0.93 -0.16 54 2 1 -2
30MAR26 26.00 C 0.00 0.00 0.00 0.72 -0.13 54 1 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.55 -0.11 54 0 0 0
30MAR26 28.00 C 0.41 0.41 0.41 0.41 -0.10 54 10 16 +9
30MAR26 29.00 C 0.00 0.00 0.00 0.31 -0.08 54 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.23 -0.07 54 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.17 -0.06 54 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.23 -0.29 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.77 -0.43 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.33 -0.25 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.90 -0.27 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.49 -0.30 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.09 -0.29 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.73 -0.22 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.52 -0.15 53 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.18 -0.30 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.74 -0.22 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.44 -0.22 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.17 -0.20 51 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 2.68 -0.19 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.25 -0.19 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.89 -0.20 53 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 1.60 -0.16 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.31 -0.14 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.07 -0.12 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.86 -0.12 54 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.70 -0.10 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.56 -0.09 54 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.44 -0.07 53 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.36 -0.06 54 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 17.01 -0.22 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 16.92 -0.22 89 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.82 -0.22 85 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.72 -0.27 80 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.62 -0.36 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.37 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.13 -0.22 80 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.88 -0.22 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.63 -0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.38 -0.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.14 -0.22 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 14.89 -0.22 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.64 -0.31 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.40 -0.22 63 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.15 -0.22 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.90 -0.23 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.66 -0.27 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.41 -0.22 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.16 -0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 12.92 -0.22 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.66 -0.31 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.43 -0.34 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.18 -0.22 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.94 -0.22 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.69 -0.23 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.21 -0.22 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.70 -0.19 44 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.22 -0.27 46 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 9.74 -0.29 46 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.27 -0.31 47 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.66 -0.46 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 8.31 -0.33 44 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 7.89 -0.32 47 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 7.46 -0.31 48 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 6.93 -0.41 43 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.63 -0.31 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.19 -0.38 47 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.82 -0.35 48 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.47 -0.33 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.13 -0.34 49 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.81 -0.23 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.51 -0.35 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.23 -0.31 50 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.05 -0.20 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.78 -0.26 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.29 -0.27 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.83 -0.25 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.50 -0.22 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.18 -0.20 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.87 -0.19 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.60 -0.18 53 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.37 -0.16 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.16 -0.16 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.00 -0.13 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.82 -0.13 53 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.72 -0.11 53 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 13.17 -0.22 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 12.93 -0.22 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.68 -0.29 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.44 -0.33 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.20 -0.23 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 11.96 -0.23 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.72 -0.23 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.25 -0.25 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.73 -0.33 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.26 -0.32 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.80 -0.30 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.35 -0.30 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.90 -0.31 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.47 -0.35 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.06 -0.30 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.63 -0.35 46 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.24 -0.32 46 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 6.87 -0.32 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.62 -0.26 49 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.19 -0.37 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.91 -0.32 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.58 -0.40 48 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.29 -0.39 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.03 -0.36 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.76 -0.37 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.51 -0.38 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.28 -0.36 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.85 -0.40 50 0 1 0
29SEP26 22.00 C 3.48 3.48 3.48 3.48 -0.32 51 1 1 +1
29SEP26 23.00 C 0.00 0.00 0.00 3.14 -0.32 52 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 2.85 -0.30 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.58 -0.27 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.31 -0.24 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.06 -0.24 53 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.83 -0.22 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.64 -0.21 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.40 -0.21 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.26 -0.22 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.46 -0.25 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.05 -0.25 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.64 -0.26 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.24 -0.27 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.87 -0.26 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.28 -0.40 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.14 -0.27 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.61 -0.40 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.25 -0.43 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.93 -0.37 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.66 -0.34 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.37 -0.37 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.07 -0.41 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.81 -0.37 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.55 -0.40 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.31 -0.41 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.07 -0.41 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.86 -0.40 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.45 -0.46 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.10 -0.39 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.77 -0.41 51 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 3.47 -0.35 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.20 -0.31 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.94 -0.26 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.69 -0.25 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 -0.24 52 500 500 +500
30DEC26 29.00 C 0.00 0.00 0.00 2.22 -0.23 52 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.04 -0.21 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.85 -0.22 52 0 0 0
TOTAL CALL 594 1,938 +511
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 187 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 165 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 66 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 78 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 102 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 35 0
29JAN26 19.00 P 0.06 0.12 0.06 0.05 -0.01 53 22 34 +6
29JAN26 19.50 P 0.22 0.27 0.16 0.11 0.00 55 45 35 +28
29JAN26 20.00 P 0.30 0.45 0.30 0.19 0.00 55 34 38 +20
29JAN26 21.00 P 0.89 0.89 0.89 0.48 +0.02 54 1 30 0
29JAN26 22.00 P 1.10 1.32 1.10 1.02 +0.06 57 3 7 +1
29JAN26 23.00 P 2.40 2.40 2.40 1.74 +0.12 60 1 196 0
29JAN26 24.00 P 0.00 0.00 0.00 2.53 +0.16 55 0 1 0
29JAN26 25.00 P 0.00 0.00 0.00 3.47 +0.17 56 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.44 +0.20 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.53 +0.24 94 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.53 +0.29 106 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.53 +0.28 117 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.58 +0.36 138 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.58 +0.33 148 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 76 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 50 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 0.00 51 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.07 0.00 52 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.10 0.00 51 0 16 0
26FEB26 17.50 P 0.15 0.15 0.15 0.15 +0.01 51 1 3 +1
26FEB26 18.00 P 0.00 0.00 0.00 0.22 +0.01 51 0 2 0
26FEB26 18.50 P 0.28 0.28 0.28 0.30 +0.01 51 10 23 +10
26FEB26 19.00 P 0.35 0.36 0.35 0.41 +0.02 51 3 9 +3
26FEB26 19.50 P 0.00 0.00 0.00 0.53 +0.02 51 0 22 0
26FEB26 20.00 P 0.70 0.73 0.70 0.69 +0.03 51 6 17 +6
26FEB26 21.00 P 1.27 1.27 1.27 1.10 +0.04 51 1 4 0
26FEB26 22.00 P 0.00 0.00 0.00 1.66 +0.06 52 0 2 0
26FEB26 23.00 P 2.35 2.35 2.35 2.33 +0.10 54 1 1 0
26FEB26 24.00 P 0.00 0.00 0.00 2.99 +0.05 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.79 +0.21 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.79 +0.19 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.71 +0.38 63 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.65 +0.23 65 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.61 +0.35 68 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.58 +0.35 71 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.58 +0.33 76 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 0.00 146 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 140 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 88 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 52 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 0.03 -0.01 53 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 3 0
30MAR26 15.00 P 0.09 0.11 0.09 0.10 -0.01 53 4 114 +4
30MAR26 15.50 P 0.00 0.00 0.00 0.14 -0.01 53 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.19 -0.02 53 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.26 -0.02 53 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.34 -0.01 53 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.43 -0.02 53 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.54 -0.02 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.68 -0.01 53 0 3 0
30MAR26 19.00 P 0.85 0.85 0.85 0.83 -0.01 53 1 2 +1
30MAR26 19.50 P 0.00 0.00 0.00 0.99 -0.02 52 0 6 0
30MAR26 20.00 P 1.50 1.50 1.35 1.19 0.00 53 2 68 +1
30MAR26 21.00 P 0.00 0.00 0.00 1.65 +0.03 53 0 14 0
30MAR26 22.00 P 2.68 2.68 2.68 2.23 -0.02 54 1 13 -1
30MAR26 23.00 P 2.98 2.98 2.98 2.88 +0.06 55 1 0 -1
30MAR26 24.00 P 0.00 0.00 0.00 3.60 +0.10 57 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 4.36 +0.13 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.17 +0.23 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.03 +0.17 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.94 +0.39 62 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.87 +0.25 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.82 +0.43 67 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.69 +0.21 65 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 0.00 53 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.27 0.00 53 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.35 0.00 53 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.44 0.00 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.54 0.00 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.66 0.00 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.80 0.00 53 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.95 +0.01 52 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 1.12 +0.01 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.30 +0.01 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.51 +0.02 52 0 0 0
29APR26 21.00 P 1.95 1.95 1.95 2.01 +0.06 53 2 2 +2
29APR26 22.00 P 0.00 0.00 0.00 2.60 +0.06 54 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 3.22 +0.09 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.93 +0.07 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.69 +0.13 57 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.47 +0.25 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.29 +0.15 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.16 +0.15 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.06 +0.19 61 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.93 +0.17 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.85 +0.17 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 86 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 52 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 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 0.00 53 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 -0.01 52 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 -0.01 52 0 1 0
29JUN26 14.50 P 0.40 0.40 0.40 0.39 -0.02 52 1 68 +1
29JUN26 15.00 P 0.00 0.00 0.00 0.47 -0.02 52 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.58 -0.02 52 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 -0.02 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.82 -0.02 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.96 -0.02 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.12 -0.02 52 0 29 0
29JUN26 18.00 P 1.50 1.50 1.50 1.29 -0.02 52 1 46 0
29JUN26 18.50 P 0.00 0.00 0.00 1.47 -0.01 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.68 -0.01 52 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.92 +0.02 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.17 +0.06 52 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.68 +0.04 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.27 +0.05 53 0 500 0
29JUN26 23.00 P 0.00 0.00 0.00 3.93 +0.06 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.65 +0.10 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.38 +0.11 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.13 +0.17 56 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.93 +0.18 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.75 +0.19 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.61 +0.23 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.47 +0.25 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.38 +0.28 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 0.00 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 -0.03 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 -0.03 51 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 -0.04 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 -0.04 51 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 -0.05 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.70 -0.05 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.81 -0.06 51 0 16 0
29SEP26 15.50 P 1.02 1.04 1.02 0.96 -0.05 51 2 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.10 -0.06 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.25 -0.06 51 0 0 0
29SEP26 17.00 P 1.41 1.41 1.41 1.43 -0.06 51 1 1 +1
29SEP26 17.50 P 0.00 0.00 0.00 1.61 -0.06 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.80 -0.06 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.03 -0.05 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.27 -0.03 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.52 +0.01 52 0 0 0
29SEP26 20.00 P 2.77 2.77 2.77 2.81 +0.05 52 10 10 +10
29SEP26 21.00 P 0.00 0.00 0.00 3.33 -0.01 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.94 0.00 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.60 +0.01 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.30 +0.03 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.01 +0.02 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.76 +0.07 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.53 +0.07 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.32 +0.07 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.15 +0.07 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.98 +0.09 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.85 +0.12 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.03 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.04 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 -0.04 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 -0.04 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 -0.04 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.85 -0.05 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 -0.05 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 -0.05 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 -0.05 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 -0.05 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 -0.06 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.81 -0.06 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.01 -0.05 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 -0.05 50 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.47 -0.03 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.71 -0.02 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.98 +0.02 51 0 0 0
30DEC26 20.00 P 3.42 3.66 3.42 3.25 +0.02 51 4 2 +2
30DEC26 21.00 P 0.00 0.00 0.00 3.83 +0.03 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.44 +0.03 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.10 +0.05 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.79 +0.06 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.51 +0.06 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.24 +0.05 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.01 +0.05 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.79 +0.05 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.58 +0.05 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.42 +0.06 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.25 +0.06 56 0 0 0
TOTAL PUT 158 2,775 +95
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$ 3.78
29JAN26 2.80 C 0.00 0.00 0.00 0.98 - 0 0 0 -
29JAN26 2.90 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.28 +0.04 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.05 +0.01 24 0 60 0
29JAN26 3.90 C 0.02 0.02 0.02 0.02 0.00 25 44 134 +34
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 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 99 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.98 - 0 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.59 +0.04 21 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.49 +0.04 16 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 22 0 29 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.90 +0.05 31 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.61 +0.04 26 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.53 +0.05 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30MAR26 3.90 C 0.11 0.11 0.11 0.12 +0.02 24 40 40 +40
30MAR26 4.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.00 - 0 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 0.91 +0.04 29 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.82 +0.04 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.56 +0.05 30 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.47 +0.04 27 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.25 +0.02 24 250 250 +250
29APR26 3.80 C 0.00 0.00 0.00 0.21 +0.03 26 250 250 +250
29APR26 3.90 C 0.00 0.00 0.00 0.16 +0.02 25 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.09 +0.01 24 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 +0.01 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.03 - 29 0 0 -
29JUN26 2.90 C 0.00 0.00 0.00 0.94 +0.05 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.85 +0.05 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.76 +0.04 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.67 +0.04 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 +0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.05 - 31 0 0 -
29SEP26 2.90 C 0.00 0.00 0.00 0.96 +0.05 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.88 +0.05 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.79 +0.04 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.50 +0.05 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 +0.03 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 +0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.06 - 29 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.89 +0.05 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.73 +0.04 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.65 +0.03 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 +0.03 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
TOTAL CALL 584 4,024 +574
29JAN26 2.80 P 0.00 0.00 0.00 0.01 - 111 0 0 -
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 -0.02 27 0 62 0
29JAN26 3.70 P 0.04 0.04 0.04 0.04 -0.02 31 10 198 0
29JAN26 3.80 P 0.00 0.00 0.00 0.08 -0.04 29 0 118 0
29JAN26 3.90 P 0.00 0.00 0.00 0.15 -0.04 32 0 242 0
29JAN26 4.00 P 0.00 0.00 0.00 0.23 -0.05 31 0 82 0
29JAN26 4.10 P 0.35 0.35 0.35 0.33 -0.05 40 21 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.43 -0.05 48 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.54 -0.04 66 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.64 -0.04 74 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.74 -0.04 82 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.84 -0.04 90 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.94 -0.04 97 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.04 -0.04 104 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.14 -0.04 110 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.24 -0.04 117 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.49 -0.04 132 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.74 -0.04 146 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.99 -0.04 159 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 - 55 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 14 0
26FEB26 3.60 P 0.00 0.00 0.00 0.05 -0.02 26 0 80 0
26FEB26 3.70 P 0.00 0.00 0.00 0.08 -0.03 25 0 220 0
26FEB26 3.80 P 0.13 0.13 0.13 0.13 -0.03 25 59 89 +59
26FEB26 3.90 P 0.00 0.00 0.00 0.19 -0.03 26 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.35 -0.03 28 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 -0.04 30 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.54 -0.04 34 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.64 -0.04 39 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.74 -0.04 43 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.84 -0.05 47 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.94 -0.04 50 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.04 -0.04 54 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.14 -0.04 57 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.24 -0.05 61 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.49 -0.05 68 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.74 -0.04 76 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.99 -0.05 83 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 30 0 80 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30MAR26 3.40 P 0.05 0.05 0.04 0.04 -0.01 27 370 352 +270
30MAR26 3.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.09 -0.03 26 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.13 -0.02 27 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 -0.03 26 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.38 -0.03 28 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.46 -0.04 28 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.55 -0.04 29 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.64 -0.05 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 -0.05 33 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.84 -0.05 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 -0.05 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.04 -0.05 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.14 -0.04 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.24 -0.05 46 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.49 -0.05 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.74 -0.05 58 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.99 -0.05 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.23 -0.05 63 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.48 -0.05 67 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.73 -0.05 71 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.98 -0.06 75 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.23 -0.05 79 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.48 -0.05 83 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.73 -0.05 86 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.98 -0.05 90 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.03 0.00 28 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.15 -0.03 25 250 250 +250
29APR26 3.80 P 0.00 0.00 0.00 0.20 -0.03 25 250 250 +250
29APR26 3.90 P 0.00 0.00 0.00 0.26 -0.03 26 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.65 -0.04 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.94 -0.05 33 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.04 -0.05 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.14 -0.04 38 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.05 -0.01 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.09 -0.02 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.38 -0.04 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.45 -0.04 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.52 -0.05 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.68 -0.06 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.77 -0.06 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.86 -0.06 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.96 -0.05 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.05 -0.06 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.15 -0.05 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.25 -0.05 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.49 -0.05 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.74 -0.05 42 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.99 -0.05 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.23 -0.05 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.48 -0.06 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.73 -0.06 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.98 -0.06 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.23 -0.06 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.48 -0.06 60 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.73 -0.05 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.98 -0.06 65 0 0 0
29SEP26 2.80 P 0.06 0.06 0.06 0.03 - 27 6 6 -
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 -0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.48 -0.04 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.55 -0.03 28 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.69 -0.04 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.77 -0.05 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.86 -0.04 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.94 -0.04 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.03 -0.04 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.12 -0.04 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.21 -0.04 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.30 -0.04 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 -0.05 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.77 -0.05 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.01 -0.05 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.26 -0.04 39 0 0 0
30DEC26 2.80 P 0.08 0.08 0.08 0.05 - 27 8 8 -
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.02 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 -0.04 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 -0.04 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 -0.05 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 -0.05 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 -0.05 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 -0.05 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 -0.06 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 -0.06 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 -0.06 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.32 -0.06 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 -0.06 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 -0.06 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.04 -0.06 37 0 0 0
TOTAL PUT 974 3,343 +829
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$ 31.76
29JAN26 18.50 C 0.00 0.00 0.00 13.27 +0.28 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.77 +0.27 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.27 +0.27 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.77 +0.27 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.78 +0.20 99 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.78 +0.28 87 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.93 +0.39 134 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.78 +0.30 65 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.78 +0.28 54 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.78 +0.28 44 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 4.78 +0.28 34 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 3.89 +0.39 59 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 2.78 +0.28 0 0 41 0
29JAN26 30.00 C 1.65 1.65 1.65 1.78 +0.26 0 10 448 0
29JAN26 31.00 C 0.63 0.94 0.63 0.86 +0.20 16 8 560 +1
29JAN26 32.00 C 0.26 0.29 0.17 0.28 +0.10 18 121 269 +49
29JAN26 33.00 C 0.07 0.07 0.07 0.06 +0.03 20 5 357 -5
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 55 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.61 +0.57 108 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.90 +0.32 79 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.91 +0.24 73 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.99 +0.44 75 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.93 +0.38 61 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.78 +0.23 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.78 +0.22 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.84 +0.28 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.84 +0.28 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.89 +0.32 24 0 30 0
26FEB26 29.00 C 2.85 2.85 2.85 2.87 +0.27 16 5 175 -5
26FEB26 30.00 C 0.00 0.00 0.00 1.92 +0.22 14 0 155 0
26FEB26 31.00 C 1.16 1.18 1.16 1.16 +0.21 16 5 264 -1
26FEB26 32.00 C 0.63 0.68 0.47 0.57 +0.13 15 225 542 0
26FEB26 33.00 C 0.27 0.31 0.20 0.24 +0.07 16 135 329 +95
26FEB26 34.00 C 0.13 0.13 0.11 0.08 +0.02 16 48 57 +21
26FEB26 35.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 17 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 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.45 +0.37 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.97 +0.27 73 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.46 +0.38 69 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.82 +0.23 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.61 +0.52 76 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.92 +0.33 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.91 +0.24 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.99 +0.39 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.93 +0.24 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.98 +0.37 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.90 +0.28 20 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.91 +0.13 19 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 5.07 +0.29 29 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 3.89 +0.17 0 0 15 0
30MAR26 29.00 C 3.10 3.10 3.10 3.02 +0.33 16 10 75 0
30MAR26 30.00 C 0.00 0.00 0.00 2.22 +0.27 18 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 1.48 +0.20 17 0 262 0
30MAR26 32.00 C 0.00 0.00 0.00 0.92 +0.17 17 0 131 0
30MAR26 33.00 C 0.60 0.63 0.60 0.53 +0.12 17 114 225 0
30MAR26 34.00 C 0.36 0.36 0.36 0.27 +0.05 17 15 204 +15
30MAR26 35.00 C 0.17 0.17 0.17 0.13 +0.03 17 30 192 +30
30MAR26 36.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 41.00 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 10.91 +0.24 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.99 +0.21 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.94 +0.10 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.98 +0.31 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.91 +0.13 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.10 +0.32 23 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.92 +0.20 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.15 +0.25 16 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 2.32 +0.19 16 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.63 +0.18 16 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 1.10 +0.17 16 0 28 0
29APR26 33.00 C 0.65 0.65 0.65 0.69 +0.11 16 3 18 +3
29APR26 34.00 C 0.00 0.00 0.00 0.40 +0.06 16 0 136 0
29APR26 35.00 C 0.00 0.00 0.00 0.22 +0.04 16 0 67 0
29APR26 36.00 C 0.00 0.00 0.00 0.11 +0.02 16 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 13.49 +0.41 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.99 +0.40 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.61 +0.52 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.01 +0.42 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.99 +0.32 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.05 +0.27 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.01 +0.17 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.07 +0.40 28 0 24 0
29JUN26 25.00 C 6.98 6.98 6.98 7.07 +0.35 24 10 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.10 +0.32 22 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.16 +0.38 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.02 +0.17 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.30 +0.30 17 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.47 +0.23 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.80 +0.20 16 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.29 +0.23 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.86 +0.13 16 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.54 +0.09 16 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 0.33 +0.06 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 +0.04 16 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 +0.02 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.50 +0.25 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.01 +0.25 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.61 +0.42 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.01 +0.32 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.03 +0.33 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.05 +0.27 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.06 +0.22 28 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.07 +0.35 25 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.07 +0.18 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.12 +0.34 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.18 +0.32 19 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.28 +0.36 18 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.45 +0.27 17 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 2.64 +0.15 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.02 +0.17 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.54 +0.16 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.14 +0.12 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.78 +0.05 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.58 +0.06 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.40 +0.04 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 +0.02 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 0.00 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 0.00 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 0.00 16 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 11.08 +0.38 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.09 +0.31 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.06 +0.22 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.08 +0.36 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.11 +0.22 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.16 +0.38 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.18 +0.25 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.29 +0.18 15 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.52 +0.14 15 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.84 +0.09 15 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 2.26 +0.12 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.75 +0.06 15 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 1.37 +0.05 15 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.06 +0.05 15 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 +0.01 15 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.59 0.00 15 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 -0.01 15 0 23 0
30DEC26 38.00 C 0.37 0.37 0.37 0.31 -0.01 15 6 6 +6
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.02 15 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 -0.02 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.01 15 0 0 0
TOTAL CALL 750 7,890 +209
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 586 0
29JAN26 30.00 P 0.05 0.05 0.05 0.02 -0.01 21 45 1,178 -45
29JAN26 31.00 P 0.12 0.12 0.11 0.11 -0.08 19 30 222 -20
29JAN26 32.00 P 0.53 0.63 0.41 0.51 -0.20 19 204 169 +144
29JAN26 33.00 P 0.00 0.00 0.00 1.31 -0.27 22 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 2.24 -0.28 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.30 -0.22 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.33 -0.30 56 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.35 -0.34 68 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.32 -0.24 72 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.35 -0.40 85 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.35 -0.43 93 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.32 -0.33 95 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 456 0
26FEB26 29.00 P 0.04 0.04 0.04 0.02 -0.02 16 11 418 -11
26FEB26 30.00 P 0.12 0.12 0.12 0.10 -0.04 16 4 489 0
26FEB26 31.00 P 0.27 0.36 0.27 0.29 -0.10 15 219 468 +66
26FEB26 32.00 P 0.75 0.87 0.66 0.73 -0.19 15 59 559 +44
26FEB26 33.00 P 1.50 1.64 1.43 1.43 -0.24 16 190 550 +160
26FEB26 34.00 P 2.55 2.55 2.20 2.26 -0.27 15 200 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.30 -0.33 23 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.37 -0.29 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.40 -0.29 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.32 -0.24 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.35 -0.40 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.35 -0.43 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.52 -0.29 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 163 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 534 0
30MAR26 30.00 P 0.32 0.32 0.29 0.26 -0.06 17 22 527 +20
30MAR26 31.00 P 0.51 0.52 0.51 0.54 -0.09 17 109 150 +92
30MAR26 32.00 P 0.00 0.00 0.00 0.97 -0.20 16 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 1.61 -0.24 17 0 30 0
30MAR26 34.00 P 0.00 0.00 0.00 2.35 -0.34 16 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.32 -0.32 19 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.37 -0.29 25 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.40 -0.29 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.32 -0.40 30 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.35 -0.40 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.35 -0.43 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.52 -0.29 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 0.00 17 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 80 0
29APR26 29.00 P 0.00 0.00 0.00 0.16 -0.04 16 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.35 -0.07 16 0 145 0
29APR26 31.00 P 0.00 0.00 0.00 0.65 -0.12 16 0 20 0
29APR26 32.00 P 0.00 0.00 0.00 1.08 -0.18 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.75 -0.17 17 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.44 -0.30 16 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.35 -0.31 18 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.37 -0.29 22 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.40 -0.29 26 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.43 -0.29 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.35 -0.40 30 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.49 -0.29 37 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 30 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 27 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 22 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 0.00 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 17 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 193 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 90 0
29JUN26 28.00 P 0.30 0.30 0.30 0.27 -0.02 16 8 61 -8
29JUN26 29.00 P 0.50 0.50 0.50 0.48 -0.06 16 2 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.79 -0.05 16 0 224 0
29JUN26 31.00 P 1.18 1.18 1.18 1.18 -0.17 15 4 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.72 -0.19 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 2.39 -0.22 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.17 -0.17 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.02 -0.30 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 4.76 -0.47 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.01 -0.16 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.99 -0.04 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.99 -0.13 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.74 -0.28 16 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.71 -0.29 0 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 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.03 16 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 -0.04 16 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.07 16 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.45 -0.08 16 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.71 -0.12 16 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.06 -0.16 16 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 1.52 -0.19 16 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.03 -0.26 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.74 -0.23 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.48 -0.21 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.29 -0.26 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.16 -0.14 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.09 -0.11 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.99 -0.26 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.99 -0.32 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.77 -0.39 17 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 -0.35 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 17 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 -0.03 15 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.05 15 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 -0.08 15 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.35 -0.10 15 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 -0.14 15 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.83 -0.17 16 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.19 -0.21 16 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 1.65 -0.24 16 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 -0.26 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.76 -0.36 15 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.56 -0.18 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.36 -0.30 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.21 -0.31 17 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.12 -0.30 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.06 -0.30 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.04 -0.29 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.94 -0.30 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.89 -0.30 21 0 0 0
TOTAL PUT 1,107 11,528 +442
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.05
29JAN26 3.80 C 0.00 0.00 0.00 1.26 +0.21 95 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.16 +0.21 87 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.06 +0.21 80 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.96 +0.21 73 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.86 +0.21 65 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.76 +0.20 58 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.67 +0.20 62 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.56 +0.18 44 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.46 +0.18 37 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.38 +0.17 44 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.30 +0.16 44 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.22 +0.13 41 0 7 0
29JAN26 5.00 C 0.16 0.18 0.16 0.15 +0.09 38 7 137 -7
29JAN26 5.25 C 0.04 0.06 0.04 0.06 +0.05 42 55 393 +50
29JAN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 187 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 267 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.27 +0.22 48 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.17 +0.21 44 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.07 +0.21 40 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.97 +0.21 37 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.87 +0.20 33 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.78 +0.20 35 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.68 +0.19 31 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.59 +0.18 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.51 +0.17 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.43 +0.16 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 +0.14 32 0 2 0
26FEB26 4.90 C 0.21 0.21 0.21 0.30 +0.13 32 55 55 +15
26FEB26 5.00 C 0.16 0.18 0.16 0.24 +0.11 32 158 274 +158
26FEB26 5.25 C 0.11 0.14 0.11 0.13 +0.07 32 207 296 +172
26FEB26 5.50 C 0.08 0.09 0.08 0.07 +0.04 33 123 85 +65
26FEB26 5.75 C 0.00 0.00 0.00 0.03 +0.02 32 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 12 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.47 +0.22 70 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.37 +0.21 65 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.27 +0.21 61 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.17 +0.21 57 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.07 +0.21 53 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.97 +0.21 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.87 +0.21 44 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.77 +0.21 40 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.67 +0.21 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.58 +0.21 46 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.47 +0.20 25 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.38 +0.21 39 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.27 +0.19 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 +0.21 38 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.09 +0.21 35 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.00 +0.20 35 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.91 +0.19 35 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 +0.19 34 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 +0.18 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.65 +0.17 32 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.58 +0.16 33 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.51 +0.14 33 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.45 +0.14 34 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.39 +0.13 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.35 +0.13 35 0 735 0
30MAR26 5.25 C 0.24 0.24 0.24 0.24 +0.10 35 5 437 0
30MAR26 5.50 C 0.16 0.16 0.16 0.16 +0.08 36 2 124 -2
30MAR26 5.75 C 0.00 0.00 0.00 0.10 +0.05 35 0 76 0
30MAR26 6.00 C 0.07 0.07 0.07 0.06 +0.03 35 10 19 +10
30MAR26 6.25 C 0.05 0.05 0.05 0.04 +0.02 36 5 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.22 - 38 0 0 -
29APR26 4.00 C 0.00 0.00 0.00 1.13 +0.21 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.02 +0.19 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.94 +0.19 33 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 +0.19 34 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.77 +0.17 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.70 +0.16 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.63 +0.15 33 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.56 +0.13 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.51 +0.14 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.46 +0.14 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.41 +0.12 34 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.30 +0.09 35 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.22 +0.08 35 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 +0.06 35 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.47 +0.21 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.37 +0.21 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.27 +0.20 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.17 +0.20 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.07 +0.20 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.99 +0.21 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.90 +0.22 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.78 +0.20 39 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.69 +0.20 43 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.61 +0.19 48 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.52 +0.22 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.43 +0.21 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.34 +0.21 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.25 +0.20 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 +0.19 41 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.06 +0.19 40 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 +0.18 40 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 +0.17 39 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 +0.17 39 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 +0.16 38 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 +0.15 37 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.62 +0.14 38 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.56 +0.14 37 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.51 +0.13 38 0 60 0
29JUN26 5.00 C 0.41 0.41 0.41 0.45 +0.12 37 1 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.34 +0.10 36 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 +0.09 37 0 64 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 +0.06 36 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 +0.05 36 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.03 36 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.03 37 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.03 37 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.36 +0.19 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.27 +0.18 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.19 +0.18 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 +0.17 40 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.16 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 +0.16 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.15 39 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 +0.14 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.76 +0.13 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 +0.12 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 +0.12 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 +0.11 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 +0.11 38 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.09 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 +0.08 37 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 +0.07 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.05 37 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.05 37 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.04 37 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.40 +0.19 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.32 +0.18 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.24 +0.18 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.17 +0.17 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.10 +0.17 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 +0.17 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 +0.16 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 +0.16 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.16 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 +0.14 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 +0.13 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 +0.14 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 +0.13 39 0 0 0
30DEC26 5.25 C 0.62 0.62 0.62 0.58 +0.12 38 40 32 -10
30DEC26 5.50 C 0.00 0.00 0.00 0.49 +0.10 38 0 74 0
30DEC26 5.75 C 0.44 0.44 0.44 0.42 +0.09 38 20 55 +20
30DEC26 6.00 C 0.37 0.38 0.37 0.36 +0.09 38 20 31 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.31 +0.08 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.07 38 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.06 38 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.06 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.05 38 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.04 37 0 30 0
TOTAL CALL 708 11,577 +491
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
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 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 1 248 -1
29JAN26 4.60 P 0.01 0.01 0.01 0.01 -0.02 41 55 216 -55
29JAN26 4.70 P 0.00 0.00 0.00 0.02 -0.03 40 0 168 0
29JAN26 4.80 P 0.03 0.03 0.03 0.03 -0.06 37 7 364 0
29JAN26 4.90 P 0.05 0.05 0.05 0.06 -0.09 38 25 592 +25
29JAN26 5.00 P 0.00 0.00 0.00 0.10 -0.10 39 1 984 -1
29JAN26 5.25 P 0.21 0.21 0.21 0.25 -0.17 39 10 236 +10
29JAN26 5.50 P 0.00 0.00 0.00 0.46 -0.19 39 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.70 -0.20 0 0 78 0
29JAN26 6.00 P 0.00 0.00 0.00 0.95 -0.20 0 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.20 -0.21 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.45 -0.21 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.70 -0.21 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.95 -0.21 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.20 -0.21 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.45 -0.21 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.70 -0.21 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.95 -0.21 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.20 -0.21 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.45 -0.21 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 -0.02 32 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 193 0
26FEB26 4.60 P 0.00 0.00 0.00 0.05 -0.03 33 0 68 0
26FEB26 4.70 P 0.00 0.00 0.00 0.07 -0.05 32 0 18 0
26FEB26 4.80 P 0.10 0.10 0.10 0.10 -0.06 32 1 392 +1
26FEB26 4.90 P 0.13 0.13 0.13 0.14 -0.07 33 10 545 +10
26FEB26 5.00 P 0.23 0.23 0.15 0.18 -0.09 32 35 617 +15
26FEB26 5.25 P 0.00 0.00 0.00 0.32 -0.14 32 0 131 0
26FEB26 5.50 P 0.00 0.00 0.00 0.51 -0.17 34 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.72 -0.19 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.96 -0.20 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.20 -0.21 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.45 -0.21 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.70 -0.21 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.95 -0.21 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.20 -0.21 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.45 -0.21 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.70 -0.21 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.95 -0.21 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 -0.02 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 -0.02 33 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.06 -0.03 33 0 768 0
30MAR26 4.50 P 0.06 0.06 0.06 0.08 -0.03 33 4 87 +4
30MAR26 4.60 P 0.00 0.00 0.00 0.11 -0.04 34 0 686 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 -0.05 34 0 872 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 -0.06 34 0 438 0
30MAR26 4.90 P 0.21 0.21 0.21 0.22 -0.07 34 5 790 +5
30MAR26 5.00 P 0.25 0.25 0.25 0.26 -0.09 33 1 631 -1
30MAR26 5.25 P 0.00 0.00 0.00 0.40 -0.13 34 0 172 0
30MAR26 5.50 P 0.00 0.00 0.00 0.58 -0.14 35 0 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.78 -0.16 36 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 -0.19 35 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.22 -0.20 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.46 -0.20 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.70 -0.21 0 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.95 -0.21 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.20 -0.21 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.45 -0.21 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.70 -0.21 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.95 -0.21 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.20 -0.21 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.45 -0.21 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 - 36 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 -0.03 34 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 -0.04 34 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.16 -0.05 34 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 -0.07 34 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 -0.06 35 0 72 0
29APR26 4.90 P 0.00 0.00 0.00 0.29 -0.07 36 0 85 0
29APR26 5.00 P 0.00 0.00 0.00 0.33 -0.09 35 0 70 0
29APR26 5.25 P 0.00 0.00 0.00 0.47 -0.09 35 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.65 -0.12 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.84 -0.14 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.04 -0.17 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 -0.17 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.50 -0.17 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 -0.19 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.96 -0.20 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.20 -0.21 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.45 -0.21 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 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 -0.01 33 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.02 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.02 36 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.02 36 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.04 35 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.04 35 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.05 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.05 36 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 -0.06 35 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.07 35 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 -0.07 35 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 -0.08 35 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 -0.09 34 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.09 35 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 -0.10 34 0 185 0
29JUN26 5.25 P 0.00 0.00 0.00 0.70 -0.11 34 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.87 -0.13 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 -0.14 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.26 -0.16 31 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.47 -0.17 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.69 -0.17 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 -0.17 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 -0.19 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.38 -0.19 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.61 -0.19 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.85 -0.20 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.08 -0.21 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.33 -0.21 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.56 -0.23 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.04 36 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.04 36 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 -0.04 36 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 -0.05 36 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.06 36 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.06 36 0 9 0
29SEP26 4.40 P 0.35 0.35 0.35 0.35 -0.07 36 5 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.08 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.08 35 0 11 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.08 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.09 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.10 35 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 -0.10 35 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.12 34 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 -0.12 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 -0.13 34 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 -0.14 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.54 -0.15 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 -0.16 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.96 -0.17 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.19 -0.18 25 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 -0.18 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.64 -0.20 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.89 -0.20 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.11 -0.21 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.35 -0.21 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.61 -0.21 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.03 37 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 -0.03 37 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.04 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.04 37 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 -0.04 37 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 -0.05 37 0 4 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 -0.06 36 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 -0.07 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 -0.06 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 -0.07 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 -0.07 36 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 -0.08 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 -0.10 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.10 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 -0.12 35 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 -0.13 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 -0.14 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 -0.15 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 -0.17 30 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.46 -0.17 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 -0.19 0 0 0 0
TOTAL PUT 160 18,038 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 62.35
29JAN26 37.00 C 0.00 0.00 0.00 25.38 +1.65 111 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 24.38 +1.65 103 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 23.38 +1.65 95 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 22.38 +1.65 87 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 21.38 +1.66 76 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 20.38 +1.60 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 19.38 +1.65 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 18.38 +1.60 0 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 17.43 +1.64 97 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 16.38 +1.20 0 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 15.46 +1.72 92 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 14.38 +1.60 0 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 13.79 +2.05 114 0 78 0
29JAN26 50.00 C 0.00 0.00 0.00 12.46 +1.69 74 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 9.90 +1.63 46 0 74 0
29JAN26 55.00 C 0.00 0.00 0.00 7.35 +1.52 0 0 126 0
29JAN26 57.50 C 3.98 3.98 3.98 5.12 +1.33 43 1 86 -1
29JAN26 60.00 C 1.55 1.55 1.55 3.05 +1.00 41 1 154 -1
29JAN26 62.50 C 0.92 1.60 0.92 1.61 +0.61 42 38 48 +2
29JAN26 65.00 C 0.34 0.83 0.34 0.77 +0.38 44 28 295 +4
29JAN26 67.50 C 0.22 0.22 0.22 0.29 +0.16 44 1 104 0
29JAN26 70.00 C 0.00 0.00 0.00 0.09 +0.05 43 0 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 25.62 +1.81 88 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 24.66 +1.79 87 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.38 +1.56 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.47 +1.65 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.47 +1.64 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.44 +1.49 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.38 +1.54 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.47 +1.63 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.49 +1.54 38 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 16.38 +1.20 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.51 +1.63 38 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 14.52 +1.55 37 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 13.79 +1.74 52 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 12.78 +1.69 48 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 10.54 +1.74 47 0 30 0
26FEB26 55.00 C 7.00 7.00 7.00 7.86 +1.17 33 1 59 -1
26FEB26 57.50 C 0.00 0.00 0.00 5.97 +1.08 36 0 14 0
26FEB26 60.00 C 0.00 0.00 0.00 4.26 +0.84 36 0 67 0
26FEB26 62.50 C 1.90 2.56 1.90 2.96 +0.64 37 2 59 +1
26FEB26 65.00 C 1.61 1.61 1.61 2.00 +0.52 38 15 31 +1
26FEB26 67.50 C 0.00 0.00 0.00 1.28 +0.38 38 0 19 0
26FEB26 70.00 C 0.72 0.72 0.72 0.77 +0.25 38 2 27 +2
26FEB26 72.50 C 0.00 0.00 0.00 0.44 +0.15 38 0 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.24 +0.09 37 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.13 +0.05 38 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 25 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 44.45 +1.65 81 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.95 +1.65 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.45 +1.64 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.96 +1.65 83 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.46 +1.65 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.47 +1.65 82 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.47 +1.65 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.48 +1.65 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.48 +1.65 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.49 +1.65 65 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.49 +1.64 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.87 +2.03 114 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.50 +1.64 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.51 +1.65 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.39 +1.02 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.52 +1.65 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.42 +1.52 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.57 +1.04 62 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.42 +1.53 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 27.45 +1.53 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 26.42 +1.46 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 26.32 +1.85 90 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 24.66 +1.74 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.04 +1.89 73 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.55 +1.48 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 21.48 +1.52 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.61 +1.45 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.58 +1.48 0 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.60 +1.61 30 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 18.12 +2.17 56 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.72 +1.44 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 15.69 +1.38 34 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 14.73 +1.63 34 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 13.82 +1.56 35 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 13.03 +1.36 39 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 10.67 +1.10 35 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 8.60 +0.94 34 0 193 0
30MAR26 57.50 C 5.54 5.54 5.54 6.98 +0.95 37 2 40 0
30MAR26 60.00 C 0.00 0.00 0.00 5.48 +0.82 37 0 32 0
30MAR26 62.50 C 0.00 0.00 0.00 4.19 +0.65 37 0 116 0
30MAR26 65.00 C 0.00 0.00 0.00 3.24 +0.60 38 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 2.42 +0.51 39 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 1.74 +0.38 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.23 +0.29 38 0 0 0
30MAR26 75.00 C 0.96 0.96 0.96 0.86 +0.21 38 15 20 +10
30MAR26 77.50 C 0.00 0.00 0.00 0.59 +0.15 38 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.40 +0.11 38 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.26 +0.07 38 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 20.08 +1.80 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.60 +0.88 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.12 +2.09 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.36 +2.06 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.69 +0.89 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.51 +2.06 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.55 +1.56 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.27 +1.18 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.27 +1.13 36 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.81 +1.42 41 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 7.78 +0.94 37 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.44 +0.92 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.03 +0.62 37 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 4.04 +0.52 38 0 15 0
29APR26 67.50 C 2.96 2.96 2.96 3.24 +0.52 38 4 7 +4
29APR26 70.00 C 0.00 0.00 0.00 2.49 +0.41 38 0 7 0
29APR26 72.50 C 0.00 0.00 0.00 1.90 +0.33 38 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.43 +0.25 38 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.06 +0.19 38 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.79 +0.15 38 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.57 +0.12 38 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.41 +0.08 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 39.58 +1.58 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 38.59 +1.58 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 37.61 +1.59 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 36.62 +1.59 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 35.87 +1.82 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 34.65 +1.59 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 33.67 +1.59 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.70 +1.33 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.72 +1.61 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.75 +1.62 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 30.01 +1.48 54 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 29.08 +1.93 54 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.21 +1.60 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.87 +1.50 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.32 +1.64 53 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 25.15 +1.48 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 24.04 +1.65 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.08 +1.27 39 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 22.47 +1.96 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.12 +1.11 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.66 +1.62 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.78 +1.48 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.55 +1.44 39 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 17.87 +1.35 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.15 +1.69 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.14 +1.45 40 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 15.08 +1.32 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.26 +1.33 37 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 12.75 +1.55 40 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 10.63 +1.12 37 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 9.01 +0.87 36 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.68 +0.70 37 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 6.53 +0.71 37 0 265 0
29JUN26 65.00 C 0.00 0.00 0.00 5.46 +0.56 37 0 117 0
29JUN26 67.50 C 3.91 3.91 3.91 4.53 +0.50 37 15 54 +15
29JUN26 70.00 C 0.00 0.00 0.00 3.81 +0.50 38 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 3.21 +0.51 38 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.66 +0.47 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.16 +0.39 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.76 +0.34 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.38 +0.28 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.11 +0.23 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.01 +1.48 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.08 +1.85 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.21 +1.60 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.04 +1.67 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.32 +1.64 49 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.15 +1.47 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 24.19 +1.66 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.26 +1.45 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.47 +1.74 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.38 +1.34 39 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.66 +1.42 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.78 +1.32 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.73 +1.18 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.87 +1.14 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 17.15 +1.41 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.29 +1.08 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.48 +1.07 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.73 +1.06 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.06 +0.98 38 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.45 +0.87 38 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 10.08 +0.88 38 0 66 0
29SEP26 60.00 C 0.00 0.00 0.00 8.73 +0.58 38 0 18 0
29SEP26 62.50 C 6.77 7.07 6.77 7.65 +0.63 38 30 45 +30
29SEP26 65.00 C 0.00 0.00 0.00 6.66 +0.59 39 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.82 +0.60 39 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 5.01 +0.50 39 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 4.29 +0.44 39 0 15 0
29SEP26 75.00 C 3.79 3.79 3.79 3.69 +0.39 39 15 30 +15
29SEP26 77.50 C 0.00 0.00 0.00 3.13 +0.32 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.69 +0.28 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.21 +0.23 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.89 +0.20 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.32 +1.64 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.16 +1.48 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.26 +1.51 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.38 +1.49 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.51 +1.46 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.66 +1.43 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.82 +1.39 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.01 +1.36 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.21 +1.31 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.45 +1.29 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.71 +1.28 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.97 +1.21 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.27 +1.17 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.60 +1.16 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.98 +1.04 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.52 +0.97 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.19 +0.88 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.96 +0.78 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.89 +0.73 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.87 +0.62 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.02 +0.60 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.18 +0.49 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.51 +0.47 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.85 +0.40 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.30 +0.36 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.79 +0.34 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.34 +0.27 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.96 +0.26 38 0 0 0
TOTAL CALL 170 7,218 +81
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 198 0
29JAN26 52.50 P 0.03 0.03 0.03 0.01 -0.02 45 1 158 -1
29JAN26 55.00 P 0.00 0.00 0.00 0.06 -0.08 44 0 277 0
29JAN26 57.50 P 0.50 0.59 0.23 0.24 -0.27 44 13 36 -7
29JAN26 60.00 P 1.25 1.37 1.00 0.74 -0.61 43 15 62 +9
29JAN26 62.50 P 2.69 2.69 2.69 1.82 -0.96 45 1 57 -1
29JAN26 65.00 P 0.00 0.00 0.00 3.41 -1.30 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 5.56 -1.38 51 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 7.94 -1.42 59 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 10.15 -1.65 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.03 -1.27 88 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.60 -1.20 104 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.80 -1.50 92 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.21 -1.59 90 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.95 -1.38 124 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 40 0
26FEB26 47.00 P 0.08 0.08 0.08 0.02 -0.03 38 30 132 +30
26FEB26 48.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 148 0
26FEB26 49.00 P 0.11 0.11 0.11 0.06 -0.05 38 1 95 -1
26FEB26 50.00 P 0.00 0.00 0.00 0.09 -0.07 38 0 68 0
26FEB26 52.50 P 0.37 0.37 0.25 0.23 -0.16 38 10 125 0
26FEB26 55.00 P 0.81 0.81 0.70 0.50 -0.32 37 9 85 -2
26FEB26 57.50 P 1.58 1.60 1.08 1.01 -0.45 37 6 30 0
26FEB26 60.00 P 2.57 2.57 1.88 1.88 -0.65 38 28 51 0
26FEB26 62.50 P 4.00 4.00 4.00 3.03 -0.92 38 10 37 0
26FEB26 65.00 P 0.00 0.00 0.00 4.54 -1.12 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.41 -1.21 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.48 -1.33 42 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 10.64 -1.42 42 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.03 -1.75 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.60 -1.35 53 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.81 -1.49 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.21 -1.59 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.95 -1.38 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.05 38 0 218 0
30MAR26 46.00 P 0.20 0.20 0.20 0.12 -0.06 39 2 23 -2
30MAR26 47.00 P 0.00 0.00 0.00 0.16 -0.09 38 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.22 -0.11 38 0 572 0
30MAR26 49.00 P 0.41 0.41 0.41 0.30 -0.14 38 30 455 +30
30MAR26 50.00 P 0.50 0.50 0.50 0.40 -0.17 38 15 246 0
30MAR26 52.50 P 0.83 0.83 0.80 0.70 -0.31 38 105 258 +92
30MAR26 55.00 P 0.00 0.00 0.00 1.19 -0.41 38 0 60 0
30MAR26 57.50 P 2.10 2.10 2.10 1.91 -0.55 38 40 72 +40
30MAR26 60.00 P 3.10 3.12 3.10 2.90 -0.68 38 2 5 +2
30MAR26 62.50 P 4.14 4.14 4.14 4.15 -0.82 39 3 53 +3
30MAR26 65.00 P 0.00 0.00 0.00 5.68 -0.96 40 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 7.27 -1.17 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.31 -0.79 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.27 -1.53 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.46 -1.42 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.60 -1.65 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.81 -2.07 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.25 -1.63 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.95 -1.69 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.12 -0.06 38 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.16 -0.08 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.21 -0.11 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.27 -0.14 38 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 0.35 -0.17 38 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.46 -0.19 38 0 0 0
29APR26 49.00 P 0.64 0.64 0.64 0.57 -0.22 38 30 30 +30
29APR26 50.00 P 0.00 0.00 0.00 0.69 -0.26 38 0 0 0
29APR26 52.50 P 1.28 1.28 1.06 1.11 -0.36 37 19 18 +17
29APR26 55.00 P 2.17 2.17 1.78 1.71 -0.48 37 2 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.53 -0.62 38 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 3.58 -0.73 38 0 18 0
29APR26 62.50 P 0.00 0.00 0.00 4.86 -0.84 38 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 6.33 -1.03 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.06 -1.05 40 0 21 0
29APR26 70.00 P 0.00 0.00 0.00 9.87 -1.14 40 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.75 -1.20 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.89 -1.16 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.25 -1.00 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.57 -1.31 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.73 -1.43 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.95 -1.70 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 -0.04 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.19 -0.05 38 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.24 -0.07 38 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 -0.08 38 0 72 0
29JUN26 43.00 P 0.45 0.45 0.45 0.39 -0.10 38 1 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.48 -0.10 38 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.58 -0.12 38 0 47 0
29JUN26 46.00 P 0.00 0.00 0.00 0.69 -0.14 38 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 0.85 -0.15 38 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 0.97 -0.25 38 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.21 -0.17 38 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.37 -0.24 38 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.94 -0.34 37 0 19 0
29JUN26 55.00 P 0.00 0.00 0.00 2.69 -0.50 37 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.65 -0.59 38 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.76 -0.58 38 0 110 0
29JUN26 62.50 P 6.71 6.71 6.71 6.13 -0.60 39 15 115 +13
29JUN26 65.00 P 0.00 0.00 0.00 7.58 -0.81 39 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.10 -0.87 38 0 7 0
29JUN26 70.00 P 0.00 0.00 0.00 10.87 -1.13 39 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 12.81 -1.11 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.47 -1.56 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.52 -1.05 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.80 -1.52 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.32 -1.29 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.57 -1.32 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.08 38 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 -0.08 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.11 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 -0.11 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.44 -0.14 38 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.53 -0.17 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.65 -0.18 38 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.77 -0.17 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.89 -0.20 38 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.05 -0.22 38 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.24 -0.28 38 0 10 0
29SEP26 45.00 P 1.50 1.50 1.50 1.42 -0.31 38 1 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.63 -0.36 38 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 1.85 -0.34 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.06 -0.40 38 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.38 -0.39 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.65 -0.45 38 0 15 0
29SEP26 52.50 P 3.60 3.60 3.60 3.50 -0.50 38 50 50 +44
29SEP26 55.00 P 0.00 0.00 0.00 4.51 -0.50 38 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 5.65 -0.63 38 0 13 0
29SEP26 60.00 P 0.00 0.00 0.00 6.83 -0.69 38 0 32 0
29SEP26 62.50 P 0.00 0.00 0.00 8.18 -0.82 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.71 -0.85 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.39 -0.88 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.16 -0.93 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.01 -0.97 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.93 -1.02 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.93 -1.10 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.98 -1.14 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.11 -1.28 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.38 -1.18 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.66 -0.18 38 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 -0.20 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.91 -0.22 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.07 -0.22 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.22 -0.28 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.41 -0.30 38 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.62 -0.31 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.83 -0.36 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.06 -0.40 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.33 -0.41 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.61 -0.43 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.88 -0.50 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.21 -0.52 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.55 -0.53 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.45 -0.66 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.51 -0.70 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.67 -0.80 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.93 -0.90 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.35 -0.93 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.81 -1.05 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.44 -1.07 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.09 -1.18 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.89 -1.20 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.72 -1.27 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.65 -1.31 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.63 -1.33 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.67 -1.40 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.77 -1.41 38 0 0 0
TOTAL PUT 439 8,726 +296
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$ 49.60
29JAN26 36.00 C 0.00 0.00 0.00 13.63 +0.12 73 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.76 +0.25 109 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.76 +0.25 101 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.63 +0.12 52 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.82 +0.02 92 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.89 +0.34 90 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 7.63 +0.12 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.63 +0.01 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.81 +0.18 57 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 4.66 +0.05 32 0 30 0
29JAN26 46.00 C 0.00 0.00 0.00 3.82 +0.09 41 0 19 0
29JAN26 47.00 C 0.00 0.00 0.00 2.90 +0.08 37 0 134 0
29JAN26 48.00 C 0.00 0.00 0.00 2.08 +0.04 35 0 64 0
29JAN26 49.00 C 0.00 0.00 0.00 1.39 +0.02 33 0 215 0
29JAN26 50.00 C 0.00 0.00 0.00 0.87 0.00 33 0 171 0
29JAN26 52.50 C 0.27 0.32 0.27 0.18 -0.03 32 42 175 +3
29JAN26 55.00 C 0.00 0.00 0.00 0.03 0.00 34 0 320 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 196 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 13.78 +0.19 52 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 12.79 +0.20 49 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.80 +0.12 46 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.96 +0.03 52 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.97 +0.17 48 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.02 +0.47 46 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.03 +0.11 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.06 +0.38 38 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.95 -0.07 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.93 +0.09 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.33 +0.08 31 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 3.64 +0.17 32 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 2.96 +0.11 31 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 2.35 +0.08 31 0 48 0
26FEB26 50.00 C 0.00 0.00 0.00 1.80 +0.05 30 0 92 0
26FEB26 52.50 C 1.03 1.03 0.92 0.91 +0.03 30 6 114 0
26FEB26 55.00 C 0.39 0.50 0.39 0.40 +0.01 30 48 465 +38
26FEB26 57.50 C 0.00 0.00 0.00 0.15 0.00 30 0 462 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 0.00 31 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.73 +0.12 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.73 +0.12 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.74 +0.12 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.74 +0.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.75 +0.12 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.75 +0.11 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.76 +0.12 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.77 +0.12 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.77 +0.12 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.78 +0.12 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.79 +0.12 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.79 +0.11 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.06 +0.09 53 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 14.24 +0.53 56 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.23 +0.50 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.23 +0.35 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.25 +0.32 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.29 +0.32 42 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 9.22 +0.34 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.03 +0.11 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.57 +0.53 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.74 +0.37 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.94 +0.40 35 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 5.22 +0.18 35 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 4.54 +0.18 34 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 3.90 +0.15 34 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 3.30 +0.03 33 0 72 0
30MAR26 50.00 C 2.74 2.74 2.74 2.85 +0.07 33 15 90 0
30MAR26 52.50 C 0.00 0.00 0.00 1.81 +0.02 33 0 173 0
30MAR26 55.00 C 0.00 0.00 0.00 1.13 +0.01 33 0 52 0
30MAR26 57.50 C 0.00 0.00 0.00 0.66 0.00 33 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 0.37 0.00 33 0 50 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 0.00 33 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.11 0.00 33 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 0.00 33 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 33 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 12.35 +0.25 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.47 +0.29 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.50 +0.22 38 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.65 +0.28 37 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.79 +0.24 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.96 +0.55 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.17 +0.08 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.43 +0.45 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.73 +0.19 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.08 +0.06 33 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 4.46 +0.14 33 0 6 0
29APR26 49.00 C 4.06 4.06 4.06 3.90 +0.07 33 15 15 0
29APR26 50.00 C 0.00 0.00 0.00 3.43 +0.10 33 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 2.38 +0.05 33 0 30 0
29APR26 55.00 C 0.00 0.00 0.00 1.61 +0.03 32 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.05 +0.01 32 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 0.67 +0.01 32 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.42 +0.01 32 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.25 0.00 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.15 0.00 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.89 +0.12 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.90 +0.02 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.20 +0.30 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.24 +0.30 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.27 +0.28 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.32 +0.28 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.37 0.00 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.45 +0.30 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.53 +0.31 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.63 +0.29 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.72 +0.25 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.84 +0.37 37 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.99 +0.21 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.15 +0.44 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.39 +0.09 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.66 +0.10 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.96 +0.09 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.31 +0.09 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.69 +0.13 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.13 +0.08 33 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 4.59 +0.10 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.11 +0.10 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.07 +0.07 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.25 +0.05 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.62 +0.04 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.16 +0.04 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.81 +0.02 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.57 +0.02 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.63 +0.21 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.53 -0.04 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.94 +0.44 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.13 +0.44 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.34 +0.42 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.59 +0.19 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.86 +0.10 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 9.16 +0.14 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 8.49 +0.17 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.87 +0.09 34 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 7.27 +0.10 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.72 +0.08 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.20 +0.09 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 5.70 +0.13 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 5.24 +0.12 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.23 +0.10 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.38 +0.06 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.67 +0.05 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.10 +0.05 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.65 +0.04 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.29 +0.03 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.99 +0.03 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.74 +0.02 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.68 +0.10 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.89 +0.11 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.10 +0.09 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.38 +0.10 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.66 +0.10 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.98 +0.09 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.64 +0.40 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.68 +0.08 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.38 +0.17 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.78 +0.08 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.21 +0.08 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 7.70 +0.08 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 7.18 +0.14 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.69 +0.09 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.22 +0.10 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.23 +0.12 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.33 +0.08 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.61 +0.05 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.98 +0.04 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.42 +0.03 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.00 +0.03 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.63 +0.02 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.29 +0.02 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.05 +0.02 32 0 0 0
TOTAL CALL 126 4,686 +41
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 118 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 181 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 112 0
29JAN26 47.00 P 0.00 0.00 0.00 0.19 -0.06 33 0 152 0
29JAN26 48.00 P 0.51 0.51 0.39 0.37 -0.12 31 8 89 -6
29JAN26 49.00 P 0.77 0.78 0.60 0.70 -0.16 31 7 73 +3
29JAN26 50.00 P 1.05 1.05 1.05 1.18 -0.14 31 1 178 0
29JAN26 52.50 P 2.68 2.68 2.68 2.96 -0.24 26 10 113 0
29JAN26 55.00 P 0.00 0.00 0.00 5.57 0.00 51 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 7.90 -0.12 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.71 -0.13 91 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.90 -0.51 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.40 -0.12 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.90 -0.12 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.40 -0.12 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.90 -0.12 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.40 -0.12 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.90 -0.12 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 0.00 30 0 78 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 18 0
26FEB26 42.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 18 0
26FEB26 45.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 34 0
26FEB26 46.00 P 0.53 0.54 0.53 0.54 -0.06 30 2 91 +1
26FEB26 47.00 P 0.00 0.00 0.00 0.78 -0.09 29 0 58 0
26FEB26 48.00 P 0.00 0.00 0.00 1.10 -0.11 29 0 216 0
26FEB26 49.00 P 0.00 0.00 0.00 1.51 -0.12 29 0 98 0
26FEB26 50.00 P 0.00 0.00 0.00 2.00 -0.12 29 0 47 0
26FEB26 52.50 P 0.00 0.00 0.00 3.56 -0.19 28 0 55 0
26FEB26 55.00 P 0.00 0.00 0.00 5.84 +0.23 34 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 7.96 -0.36 30 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 10.71 -0.13 47 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.90 -0.51 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.40 -0.12 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.90 -0.12 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.40 -0.12 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.90 -0.12 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.40 -0.12 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.90 -0.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 0.00 34 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 0.00 34 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 72 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 23 0
30MAR26 41.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.38 -0.02 33 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.52 -0.04 33 0 79 0
30MAR26 44.00 P 0.00 0.00 0.00 0.72 -0.04 33 0 76 0
30MAR26 45.00 P 0.00 0.00 0.00 0.94 -0.07 32 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.21 -0.09 32 0 62 0
30MAR26 47.00 P 0.00 0.00 0.00 1.56 -0.07 32 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 1.95 -0.06 32 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.34 -0.15 32 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 2.83 -0.12 31 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 4.34 -0.17 31 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.15 -0.02 31 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.32 -0.36 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.71 -0.29 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.94 -0.47 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.40 -0.12 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.90 -0.12 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.40 -0.12 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.90 -0.12 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.40 -0.12 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.90 -0.12 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.34 -0.01 32 0 1 0
29APR26 41.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.62 -0.02 32 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.82 -0.02 32 0 7 0
29APR26 44.00 P 0.00 0.00 0.00 1.03 -0.06 32 0 23 0
29APR26 45.00 P 0.00 0.00 0.00 1.30 -0.07 32 0 43 0
29APR26 46.00 P 0.00 0.00 0.00 1.59 -0.09 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.93 -0.09 31 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.37 -0.05 32 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 2.82 -0.06 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.27 -0.12 31 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 4.78 -0.14 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.40 -0.29 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.33 -0.36 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.74 -0.26 32 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.04 -0.37 32 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.43 -0.09 32 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.90 -0.12 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.40 -0.12 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.90 -0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 0.00 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 0.00 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 0.00 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.28 0.00 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.38 -0.01 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.50 -0.01 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.81 -0.02 32 0 28 0
29JUN26 41.00 P 0.00 0.00 0.00 1.01 -0.02 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.30 -0.02 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.58 -0.02 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.86 -0.04 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.20 -0.04 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.56 -0.06 31 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 2.97 -0.06 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.42 -0.07 31 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 3.92 -0.07 31 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 4.45 -0.08 31 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 5.95 -0.11 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.58 -0.11 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 9.48 -0.09 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.48 -0.09 28 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.59 -0.20 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.95 -0.09 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.29 -0.22 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.64 -0.37 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.03 -0.10 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.46 -0.33 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.12 -0.20 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.64 0.00 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.79 0.00 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.18 0.00 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.68 -0.01 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.04 -0.02 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.34 -0.03 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.68 -0.03 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.05 -0.03 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.43 -0.06 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.87 -0.06 31 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.30 -0.10 31 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.80 -0.11 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.37 -0.08 31 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.86 -0.10 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.43 -0.19 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.36 +0.12 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.26 -0.19 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.32 -0.16 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.48 -0.18 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.72 -0.25 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.99 -0.27 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.31 -0.17 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.67 -0.20 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.12 -0.24 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 -0.01 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.18 -0.01 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.39 -0.02 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.65 -0.02 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.91 -0.02 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.22 -0.02 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.55 -0.04 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.89 -0.03 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.25 -0.05 31 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.63 -0.06 31 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.08 +0.01 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.53 0.00 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 4.98 -0.06 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.52 -0.03 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.06 -0.05 31 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.54 -0.04 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.14 -0.09 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.92 -0.23 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.72 -0.14 30 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 14.79 -0.14 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.92 -0.22 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.20 -0.10 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.43 -0.10 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.72 -0.10 32 0 0 0
TOTAL PUT 28 4,769 -2
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$ 216.00
29JAN26 180.00 C 0.00 0.00 0.00 36.62 -0.82 71 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 34.61 -0.26 79 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 31.54 -0.77 60 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 29.51 -0.24 67 0 0 0
29JAN26 190.00 C 27.18 27.18 26.97 26.96 -0.26 61 45 180 0
29JAN26 192.50 C 0.00 0.00 0.00 24.43 -0.27 56 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 21.63 +0.05 45 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 19.28 +0.06 43 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 16.57 -0.37 35 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 12.21 -0.46 35 0 70 0
29JAN26 210.00 C 12.20 12.20 12.05 8.41 -0.81 35 10 193 +1
29JAN26 215.00 C 0.00 0.00 0.00 5.43 -0.68 35 0 326 0
29JAN26 220.00 C 3.68 5.57 3.43 3.24 -0.53 36 75 375 +21
29JAN26 225.00 C 2.90 3.43 2.10 1.73 -0.43 35 130 683 +77
29JAN26 230.00 C 1.32 2.08 1.10 0.84 -0.31 35 49 333 -22
29JAN26 235.00 C 0.75 1.12 0.60 0.37 -0.19 35 38 390 +19
29JAN26 240.00 C 0.38 0.68 0.38 0.15 -0.11 35 22 413 -1
29JAN26 245.00 C 0.21 0.31 0.21 0.06 -0.05 35 114 256 +77
29JAN26 250.00 C 0.19 0.20 0.19 0.02 -0.03 35 30 1,012 -6
29JAN26 255.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 147 0
29JAN26 260.00 C 0.04 0.04 0.04 0.01 0.00 41 5 67 +5
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 202 0
26FEB26 180.00 C 0.00 0.00 0.00 38.19 +0.14 48 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 34.90 -0.17 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 33.47 -0.31 44 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 31.18 -0.32 43 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 28.02 +0.44 36 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 26.78 -0.35 41 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 23.81 -0.51 35 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 22.67 +0.29 40 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 20.74 -0.39 39 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 16.65 -0.40 36 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 13.44 -0.93 36 0 46 0
26FEB26 215.00 C 0.00 0.00 0.00 10.94 -0.57 36 0 102 0
26FEB26 220.00 C 9.27 9.83 9.13 8.79 -0.39 37 9 79 +8
26FEB26 225.00 C 7.26 7.44 7.21 6.80 -0.37 37 9 232 +3
26FEB26 230.00 C 5.71 6.58 5.71 5.18 -0.33 37 38 145 +38
26FEB26 235.00 C 4.56 5.20 4.56 3.87 -0.30 37 3 110 +2
26FEB26 240.00 C 3.52 3.52 3.52 2.85 -0.26 37 1 72 +1
26FEB26 245.00 C 0.00 0.00 0.00 2.07 -0.21 37 0 138 0
26FEB26 250.00 C 2.20 2.65 2.20 1.47 -0.18 36 159 287 +32
26FEB26 255.00 C 2.05 2.05 2.05 1.04 -0.14 36 2 186 0
26FEB26 260.00 C 0.00 0.00 0.00 0.72 -0.11 36 0 201 0
26FEB26 265.00 C 1.07 1.30 1.07 0.49 -0.09 36 4 356 +3
26FEB26 270.00 C 0.93 0.93 0.80 0.33 -0.07 36 25 116 +20
26FEB26 275.00 C 0.85 0.85 0.63 0.21 -0.05 36 3 47 +3
30MAR26 110.00 C 0.00 0.00 0.00 106.73 +0.32 81 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 104.06 -1.36 72 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 101.40 -1.29 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 98.91 -0.21 43 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 97.41 -0.97 85 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 93.93 -0.35 45 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 91.79 -1.29 68 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 89.07 -0.24 57 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 87.44 +0.77 75 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 83.96 -1.33 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 81.47 -1.59 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 78.98 -1.41 34 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 76.13 -2.16 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 73.92 -1.63 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 71.53 -1.36 38 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 69.05 -1.72 37 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 66.70 -0.09 43 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 64.53 -1.17 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 61.21 -1.78 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 59.28 -0.15 39 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 57.53 -0.95 48 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 54.54 -1.68 40 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 51.96 -0.22 37 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 49.60 -0.60 37 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 47.29 +0.31 38 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 45.77 +0.34 44 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.40 -0.78 42 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 41.66 -0.23 45 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 39.07 -0.57 42 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 36.96 -0.48 41 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 35.10 +0.81 42 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 31.18 -1.22 33 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 29.62 -1.07 35 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 27.44 -1.82 34 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 25.65 -1.71 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 25.39 +0.10 40 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 23.62 -0.20 40 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 20.42 +1.02 39 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 17.06 +0.43 38 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 14.30 -0.55 37 0 212 0
30MAR26 220.00 C 0.00 0.00 0.00 12.10 -0.59 37 0 169 0
30MAR26 225.00 C 10.83 10.83 10.83 10.38 -0.27 38 30 147 +15
30MAR26 230.00 C 10.10 10.24 10.10 8.73 -0.10 38 6 95 +3
30MAR26 235.00 C 0.00 0.00 0.00 7.22 -0.10 38 0 284 0
30MAR26 240.00 C 0.00 0.00 0.00 5.94 -0.09 38 0 1,132 0
30MAR26 245.00 C 0.00 0.00 0.00 4.80 -0.07 38 0 81 0
30MAR26 250.00 C 0.00 0.00 0.00 3.92 -0.07 38 0 331 0
30MAR26 255.00 C 0.00 0.00 0.00 3.15 -0.05 38 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 2.51 -0.05 38 0 170 0
30MAR26 265.00 C 0.00 0.00 0.00 2.01 -0.04 38 0 60 0
30MAR26 270.00 C 2.31 2.31 2.31 1.56 -0.03 38 24 101 +23
30MAR26 275.00 C 0.00 0.00 0.00 1.21 -0.03 37 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.94 -0.02 37 0 2 0
30MAR26 285.00 C 1.50 1.50 1.50 0.74 -0.04 37 1 16 +1
30MAR26 290.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 54 0
29APR26 185.00 C 0.00 0.00 0.00 36.00 +0.02 38 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 33.58 -1.17 36 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 32.66 -0.18 39 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 30.16 -0.85 37 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 29.11 +0.98 39 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 26.19 -1.35 35 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 25.76 +0.79 38 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 22.69 -0.12 38 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 19.19 -0.02 36 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 16.63 -0.47 36 0 33 0
29APR26 220.00 C 0.00 0.00 0.00 14.66 -0.26 36 0 88 0
29APR26 225.00 C 0.00 0.00 0.00 12.60 -0.39 36 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 10.92 -0.35 36 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 9.47 -0.20 37 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 8.11 -0.08 37 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 6.93 -0.06 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 5.79 -0.05 37 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 4.92 -0.05 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 4.07 -0.04 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 3.43 -0.04 37 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 2.81 -0.03 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 2.36 +0.04 37 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 66.70 -1.38 28 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 64.53 -1.69 31 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 62.95 -1.03 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 60.00 -1.39 32 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 59.64 +0.01 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 56.16 -1.58 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 55.32 +0.88 40 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 51.34 -2.08 32 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 49.48 -1.11 33 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 47.17 -2.40 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 46.33 +0.46 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 43.99 +0.46 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 43.98 +1.20 40 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 41.34 -0.55 38 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.54 -1.86 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 36.70 -1.17 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.22 -1.76 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.93 +1.30 38 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.97 -1.65 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 30.23 -1.81 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 28.72 -0.12 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 25.96 -0.72 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 23.81 -0.94 36 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 21.49 -0.28 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 19.34 -0.22 36 0 37 0
29JUN26 225.00 C 0.00 0.00 0.00 17.32 -0.28 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 15.57 -0.27 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 14.14 -0.10 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 12.59 -0.21 37 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 11.39 -0.06 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.07 -0.04 37 0 94 0
29JUN26 255.00 C 0.00 0.00 0.00 8.94 -0.05 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 7.82 -0.04 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 6.94 -0.04 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 6.10 -0.03 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.32 -0.02 37 0 14 0
29JUN26 280.00 C 5.80 5.80 5.80 4.70 +0.11 37 1 30 +1
29JUN26 285.00 C 0.00 0.00 0.00 3.97 -0.02 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.47 -0.01 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 3.04 -0.02 36 0 22 0
29JUN26 300.00 C 3.31 3.80 3.31 2.70 +0.06 37 16 80 +1
29SEP26 180.00 C 0.00 0.00 0.00 45.81 -0.89 33 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 44.62 -2.07 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.31 -1.05 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.91 +0.33 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.55 -0.77 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 38.16 -1.75 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.08 -1.97 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.94 -0.58 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.93 +0.90 38 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 31.46 -0.28 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 30.51 -0.32 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 27.06 -0.06 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.98 -0.03 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 22.77 -0.29 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 21.22 -0.04 36 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 19.55 -0.04 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 18.06 +0.01 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.64 +0.01 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.09 -0.23 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 14.17 +0.08 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.93 +0.08 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.84 +0.08 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.75 +0.08 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 9.74 +0.07 37 0 2 0
29SEP26 280.00 C 10.35 10.35 9.65 8.93 +0.08 37 3 12 +1
29SEP26 285.00 C 0.00 0.00 0.00 8.11 +0.08 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 7.29 +0.08 36 0 14 0
30DEC26 182.50 C 0.00 0.00 0.00 48.15 -0.57 33 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.89 -0.91 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.02 -0.26 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.39 -1.54 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.00 -0.13 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.19 -1.93 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 40.14 -1.39 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 38.33 -2.06 34 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 35.97 -0.38 34 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 34.00 +0.08 35 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 31.69 -0.04 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 29.61 -0.15 35 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 27.67 -0.07 35 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 25.85 -0.07 35 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 24.15 -0.16 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.44 -0.20 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.08 -0.13 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.65 -0.17 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 18.41 -0.14 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 17.22 -0.12 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 16.08 -0.14 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 15.01 -0.17 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 13.88 -0.23 36 0 1 0
TOTAL CALL 852 13,772 +326
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 41 0 136 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 71 0
29JAN26 190.00 P 0.10 0.10 0.09 0.04 -0.04 35 15 206 -1
29JAN26 192.50 P 0.00 0.00 0.00 0.08 -0.05 35 0 255 0
29JAN26 195.00 P 0.25 0.25 0.21 0.14 -0.09 35 2 334 0
29JAN26 197.50 P 0.30 0.30 0.30 0.25 -0.13 35 2 463 -2
29JAN26 200.00 P 0.28 0.60 0.28 0.43 -0.17 35 17 365 -9
29JAN26 205.00 P 1.00 1.06 0.88 1.10 -0.17 35 46 268 -41
29JAN26 210.00 P 1.76 2.17 1.14 2.34 -0.18 35 100 384 -67
29JAN26 215.00 P 3.90 4.05 2.73 4.17 -0.27 34 127 490 -66
29JAN26 220.00 P 6.70 6.70 4.90 7.22 +0.13 36 33 303 0
29JAN26 225.00 P 0.00 0.00 0.00 10.55 +0.12 35 0 201 0
29JAN26 230.00 P 0.00 0.00 0.00 14.93 -0.08 38 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 19.32 +0.11 36 0 117 0
29JAN26 240.00 P 0.00 0.00 0.00 24.06 -0.60 35 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 29.00 -0.69 0 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 34.00 +0.20 0 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 39.00 +0.20 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 44.00 +0.20 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 49.00 +0.20 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 54.00 +0.20 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 59.00 +0.20 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 64.00 +0.20 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 69.00 +0.20 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 0.56 -0.05 36 0 39 0
26FEB26 182.50 P 0.69 0.69 0.69 0.74 -0.07 36 2 61 0
26FEB26 185.00 P 0.00 0.00 0.00 0.98 -0.09 36 0 87 0
26FEB26 187.50 P 1.30 1.30 1.30 1.24 -0.11 36 5 91 +5
26FEB26 190.00 P 0.00 0.00 0.00 1.60 -0.06 36 0 209 0
26FEB26 192.50 P 0.00 0.00 0.00 1.98 -0.02 36 0 166 0
26FEB26 195.00 P 2.13 2.13 1.75 2.48 +0.01 37 27 193 +26
26FEB26 197.50 P 0.00 0.00 0.00 3.02 +0.02 37 0 130 0
26FEB26 200.00 P 3.48 3.48 3.38 3.51 -0.10 36 7 92 +4
26FEB26 205.00 P 0.00 0.00 0.00 5.21 +0.12 37 0 72 0
26FEB26 210.00 P 6.67 6.81 6.67 6.88 -0.05 36 33 195 +31
26FEB26 215.00 P 8.41 9.13 8.41 9.16 -0.01 36 4 207 +3
26FEB26 220.00 P 0.00 0.00 0.00 12.30 +0.20 37 0 195 0
26FEB26 225.00 P 13.78 13.78 13.78 15.27 +0.30 37 3 34 -3
26FEB26 230.00 P 0.00 0.00 0.00 18.41 -0.16 36 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 21.78 +0.08 34 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 25.44 -0.82 32 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 31.41 +1.72 41 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 34.48 -1.31 32 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 40.74 +1.28 45 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 44.29 +0.12 36 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 49.13 -0.32 36 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 54.04 +0.18 36 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 59.00 +0.01 0 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 49 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 0.00 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 0.00 38 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 0.00 38 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 0.00 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 0.00 37 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 0.00 37 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.32 0.00 37 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.41 0.00 37 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.54 +0.01 37 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.66 0.00 37 0 7 0
30MAR26 167.50 P 0.00 0.00 0.00 0.85 +0.01 37 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.03 -0.02 37 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.28 0.00 37 0 36 0
30MAR26 175.00 P 0.00 0.00 0.00 1.55 -0.03 37 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 1.87 +0.01 37 0 22 0
30MAR26 180.00 P 1.95 1.95 1.95 2.17 -0.12 37 3 53 +3
30MAR26 182.50 P 2.44 2.44 2.44 2.70 +0.02 38 24 52 +24
30MAR26 185.00 P 0.00 0.00 0.00 3.17 +0.03 37 0 39 0
30MAR26 187.50 P 0.00 0.00 0.00 3.69 +0.09 38 0 65 0
30MAR26 190.00 P 0.00 0.00 0.00 4.25 +0.06 37 0 76 0
30MAR26 192.50 P 4.09 4.09 4.09 4.85 +0.14 37 15 226 +15
30MAR26 195.00 P 0.00 0.00 0.00 5.58 +0.19 37 0 120 0
30MAR26 197.50 P 0.00 0.00 0.00 6.31 +0.14 37 0 81 0
30MAR26 200.00 P 0.00 0.00 0.00 7.23 +0.19 37 0 96 0
30MAR26 205.00 P 9.02 9.02 9.02 9.02 -0.05 37 3 125 -3
30MAR26 210.00 P 9.24 9.24 9.24 11.39 +0.17 37 15 1,218 -15
30MAR26 215.00 P 12.09 12.09 12.00 13.94 +0.28 38 9 141 +9
30MAR26 220.00 P 14.93 14.93 14.93 16.97 +0.32 38 3 84 +3
30MAR26 225.00 P 0.00 0.00 0.00 20.14 +0.37 39 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 23.66 +0.70 39 0 56 0
30MAR26 235.00 P 0.00 0.00 0.00 27.06 +1.46 39 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 31.19 +1.95 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 35.22 +0.96 41 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 39.48 +0.16 42 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 43.68 +0.92 42 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 47.61 +0.18 40 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 53.04 +1.92 45 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 56.40 -1.02 39 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 60.04 +0.07 30 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 65.91 -1.33 41 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 72.40 +2.96 52 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 75.37 +1.05 40 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 81.39 -0.18 50 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 84.76 -0.08 35 0 1 0
29APR26 185.00 P 0.00 0.00 0.00 4.52 +0.14 36 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 5.09 +0.10 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 5.78 +0.18 36 0 5 0
29APR26 192.50 P 6.45 6.45 6.45 6.45 +0.16 36 15 30 +15
29APR26 195.00 P 6.75 6.75 6.75 7.25 +0.17 36 3 6 0
29APR26 197.50 P 0.00 0.00 0.00 8.11 +0.23 36 0 16 0
29APR26 200.00 P 7.90 7.90 7.90 9.03 +0.26 36 1 25 0
29APR26 205.00 P 0.00 0.00 0.00 11.11 +0.22 36 0 31 0
29APR26 210.00 P 0.00 0.00 0.00 13.37 +0.40 36 0 20 0
29APR26 215.00 P 15.41 15.85 15.41 15.85 +0.32 36 100 609 +75
29APR26 220.00 P 0.00 0.00 0.00 18.90 +0.44 37 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 22.03 +0.42 37 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 25.15 +0.23 37 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 28.81 -0.28 37 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 32.30 -0.47 37 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 36.61 +1.15 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 40.93 +0.18 40 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 44.98 +0.46 40 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 48.80 +1.37 39 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 54.07 +2.43 42 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 58.63 +0.78 43 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 61.80 +1.62 38 0 0 0
29JUN26 150.00 P 1.38 1.50 1.38 1.23 +0.01 36 2 71 +2
29JUN26 152.50 P 0.00 0.00 0.00 1.43 +0.02 36 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 1.70 +0.02 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 1.97 +0.02 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.25 +0.03 36 0 28 0
29JUN26 162.50 P 0.00 0.00 0.00 2.63 +0.04 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.00 +0.03 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.38 +0.03 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 3.87 +0.05 36 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 4.37 +0.05 36 0 0 0
29JUN26 175.00 P 4.68 4.68 4.68 4.88 +0.05 36 1 5 +1
29JUN26 177.50 P 0.00 0.00 0.00 5.39 -0.01 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 5.96 -0.22 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.84 +0.08 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 7.53 +0.07 37 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 8.28 +0.10 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 9.08 +0.11 36 0 34 0
29JUN26 192.50 P 9.56 9.56 9.56 9.91 +0.13 36 1 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.80 +0.13 36 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 11.75 +0.02 36 0 100 0
29JUN26 200.00 P 0.00 0.00 0.00 12.78 +0.04 36 0 45 0
29JUN26 205.00 P 0.00 0.00 0.00 15.00 +0.07 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 17.47 +0.13 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 20.16 +0.20 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 23.00 +0.22 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 26.03 +0.22 37 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 29.27 +0.39 37 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 32.77 +0.52 38 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 36.63 +1.18 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 40.34 +1.32 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 43.46 +0.73 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 47.90 +1.13 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 52.29 +0.18 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 56.58 +0.19 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 60.27 +1.56 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 64.52 +0.97 39 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 69.91 +2.67 42 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 74.31 +2.06 42 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 78.33 +0.63 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 83.95 +2.38 44 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.59 +2.54 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 9.62 +0.12 37 0 12 0
29SEP26 182.50 P 0.00 0.00 0.00 10.39 +0.10 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 11.20 +0.08 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 12.07 +0.05 36 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 12.98 +0.73 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 13.94 +0.06 36 0 25 0
29SEP26 195.00 P 14.88 14.88 14.88 14.93 +0.05 36 1 28 -1
29SEP26 197.50 P 0.00 0.00 0.00 16.08 +0.16 36 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 17.07 +0.06 36 0 58 0
29SEP26 205.00 P 0.00 0.00 0.00 19.55 +0.09 37 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 21.91 -0.03 36 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 24.72 +0.25 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.57 +0.27 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 30.57 +0.28 37 0 45 0
29SEP26 230.00 P 32.10 32.10 32.10 33.68 +0.37 37 15 66 +15
29SEP26 235.00 P 0.00 0.00 0.00 36.97 +0.38 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 40.80 +0.86 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.89 +1.30 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 48.12 +0.84 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.63 +0.61 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.02 +0.03 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 59.89 +1.15 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 63.98 +1.85 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.04 +2.84 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 70.62 +0.77 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 76.24 +1.31 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 80.71 +2.59 40 0 25 0
30DEC26 182.50 P 13.31 13.31 13.31 13.31 0.00 36 1 8 +1
30DEC26 185.00 P 0.00 0.00 0.00 14.21 +0.01 36 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 15.15 -0.18 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.13 -0.04 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 17.11 -0.27 36 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 18.20 -0.25 36 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.26 -0.30 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.55 -0.15 36 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 22.98 -0.15 36 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 25.53 +0.10 36 0 42 0
30DEC26 215.00 P 0.00 0.00 0.00 28.26 -0.09 37 0 43 0
30DEC26 220.00 P 0.00 0.00 0.00 31.08 -0.11 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 34.10 +0.05 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 37.23 +0.16 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 40.43 +0.11 37 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 43.61 -0.07 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 47.54 +0.48 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 50.57 -0.08 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.84 +0.50 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 58.19 +0.15 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.58 +0.67 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 65.69 -0.47 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 70.76 +1.03 39 0 0 0
TOTAL PUT 635 15,466 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 9.90
29JAN26 4.80 C 0.00 0.00 0.00 5.14 -1.15 253 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 5.02 -1.20 216 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.92 -1.21 210 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.65 -1.20 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.40 -1.26 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.16 -1.26 148 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.90 -1.24 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.68 -1.19 159 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.41 -1.23 116 0 55 0
29JAN26 6.75 C 0.00 0.00 0.00 3.17 -1.20 124 20 91 0
29JAN26 7.00 C 0.00 0.00 0.00 2.92 -1.23 114 0 107 0
29JAN26 7.25 C 0.00 0.00 0.00 2.67 -1.26 103 0 166 0
29JAN26 7.50 C 0.00 0.00 0.00 2.40 -1.29 0 0 505 0
29JAN26 7.75 C 0.00 0.00 0.00 2.16 -1.24 70 0 273 0
29JAN26 8.00 C 0.00 0.00 0.00 1.94 -1.24 89 20 1,907 -20
29JAN26 8.25 C 0.00 0.00 0.00 1.70 -1.24 83 0 495 0
29JAN26 8.50 C 0.00 0.00 0.00 1.50 -1.19 90 0 978 0
29JAN26 8.75 C 1.32 1.32 1.32 1.32 -1.14 96 8 335 0
29JAN26 9.00 C 0.00 0.00 0.00 1.14 -1.09 97 0 85 0
29JAN26 9.25 C 1.12 1.12 1.12 0.98 -0.96 99 2 314 -2
29JAN26 9.50 C 1.15 1.15 0.65 0.83 -0.96 99 32 265 -9
29JAN26 9.75 C 0.92 0.92 0.55 0.70 -0.90 100 148 239 +62
29JAN26 10.00 C 1.20 1.20 0.54 0.60 -0.81 103 112 330 +7
29JAN26 10.50 C 0.60 0.60 0.33 0.43 -0.64 107 136 641 -16
29JAN26 11.00 C 0.64 0.64 0.27 0.28 -0.52 106 1,141 1,617 -230
29JAN26 11.50 C 0.52 0.52 0.20 0.18 -0.40 106 98 365 -28
29JAN26 12.00 C 0.39 0.40 0.20 0.11 -0.29 105 73 383 -24
29JAN26 12.50 C 0.26 0.26 0.16 0.07 -0.21 106 36 204 +14
29JAN26 13.00 C 0.21 0.21 0.12 0.04 -0.15 105 54 338 -10
29JAN26 13.50 C 0.13 0.13 0.11 0.03 -0.09 110 79 302 -35
29JAN26 14.00 C 0.00 0.00 0.00 0.02 - 112 0 0 -
29JAN26 14.50 C 0.14 0.14 0.12 0.01 - 110 75 75 -
29JAN26 15.00 C 0.06 0.06 0.05 0.01 - 118 258 213 -
29JAN26 15.50 C 0.08 0.08 0.05 0.01 - 126 162 162 -
26FEB26 4.80 C 0.00 0.00 0.00 5.14 -1.17 118 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.02 -1.26 92 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.92 -1.24 89 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.69 -1.22 103 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.42 -1.24 74 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.18 -1.24 82 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.94 -1.22 83 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 3.70 -1.24 82 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.42 -1.32 46 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 3.20 -1.26 69 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.00 -1.24 79 0 362 0
26FEB26 7.25 C 0.00 0.00 0.00 2.78 -1.22 79 0 410 0
26FEB26 7.50 C 0.00 0.00 0.00 2.58 -1.18 81 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.34 -1.19 75 0 129 0
26FEB26 8.00 C 0.00 0.00 0.00 2.18 -1.12 80 0 131 0
26FEB26 8.25 C 0.00 0.00 0.00 1.99 -1.08 80 0 614 0
26FEB26 8.50 C 1.90 1.90 1.80 1.87 -0.99 86 10 144 -10
26FEB26 8.75 C 0.00 0.00 0.00 1.64 -1.01 79 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 1.48 -0.97 79 0 307 0
26FEB26 9.25 C 1.13 1.30 1.13 1.33 -0.93 78 2 400 0
26FEB26 9.50 C 1.24 1.24 1.23 1.20 -0.88 79 17 279 -13
26FEB26 9.75 C 1.26 1.26 1.10 1.08 -0.83 79 42 160 +8
26FEB26 10.00 C 1.07 1.07 0.82 0.97 -0.77 79 21 85 -2
26FEB26 10.50 C 0.80 0.84 0.64 0.77 -0.68 79 26 129 +11
26FEB26 11.00 C 0.52 0.52 0.52 0.63 -0.56 81 20 584 +5
26FEB26 11.50 C 0.71 0.72 0.50 0.51 -0.46 83 51 183 -15
26FEB26 12.00 C 0.54 0.54 0.42 0.40 -0.38 83 14 107 +6
26FEB26 12.50 C 0.34 0.34 0.34 0.31 -0.32 83 1 108 -1
26FEB26 13.00 C 0.46 0.46 0.29 0.24 -0.26 83 40 163 +32
26FEB26 13.50 C 0.31 0.31 0.23 0.18 -0.21 82 208 272 +148
26FEB26 14.00 C 0.00 0.00 0.00 0.14 - 82 0 0 -
26FEB26 14.50 C 0.24 0.24 0.24 0.11 - 83 15 15 -
26FEB26 15.00 C 0.00 0.00 0.00 0.08 - 82 0 0 -
26FEB26 15.50 C 0.18 0.18 0.14 0.06 - 82 14 14 -
30MAR26 3.40 C 0.00 0.00 0.00 6.54 -1.20 119 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.42 -1.18 79 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.34 -1.16 113 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.22 -1.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.14 -1.16 106 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.02 -1.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.92 -1.22 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.82 -1.19 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.74 -1.15 94 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.64 -1.16 91 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.54 -1.20 88 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.44 -1.18 86 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 5.33 -1.23 71 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.23 -1.18 69 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 5.14 -1.18 78 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.04 -1.24 75 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.94 -1.22 73 0 34 0
30MAR26 5.25 C 0.00 0.00 0.00 4.69 -1.22 67 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 4.51 -1.15 89 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 4.21 -1.21 68 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 4.02 -1.14 80 0 75 0
30MAR26 6.25 C 3.70 3.70 3.70 3.74 -1.23 67 1 7 0
30MAR26 6.50 C 0.00 0.00 0.00 3.50 -1.24 64 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.34 -1.12 75 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.11 -1.19 72 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.87 -1.16 68 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 2.66 -1.15 67 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.48 -1.14 68 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.29 -1.10 67 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.13 -1.07 69 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 1.97 -1.03 69 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.82 -0.98 69 0 228 0
30MAR26 9.00 C 0.00 0.00 0.00 1.68 -0.94 70 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.55 -0.89 70 0 45 0
30MAR26 9.50 C 1.36 1.40 1.36 1.43 -0.84 71 17 44 +15
30MAR26 9.75 C 1.30 1.30 1.30 1.31 -0.80 71 15 128 0
30MAR26 10.00 C 1.29 1.30 1.13 1.20 -0.75 71 66 178 +21
30MAR26 10.50 C 1.30 1.38 0.98 1.01 -0.62 71 336 189 -158
30MAR26 11.00 C 1.20 1.20 0.80 0.85 -0.57 72 124 217 +38
30MAR26 11.50 C 1.10 1.10 0.71 0.73 -0.45 74 68 160 -52
30MAR26 12.00 C 0.80 0.80 0.52 0.62 -0.40 74 96 205 -16
30MAR26 12.50 C 0.68 0.68 0.55 0.51 -0.34 74 100 80 +2
30MAR26 13.00 C 0.51 0.51 0.46 0.42 -0.29 74 56 73 -16
30MAR26 13.50 C 0.50 0.50 0.34 0.34 -0.25 74 135 139 +8
30MAR26 14.00 C 0.41 0.42 0.41 0.28 - 74 45 45 -
30MAR26 14.50 C 0.38 0.38 0.36 0.23 - 74 120 120 -
30MAR26 15.00 C 0.36 0.36 0.36 0.19 - 74 15 15 -
30MAR26 15.50 C 0.26 0.27 0.20 0.15 - 73 49 49 -
29APR26 5.00 C 0.00 0.00 0.00 4.96 -1.20 66 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.69 -1.22 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.51 -1.15 72 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.21 -1.21 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.02 -1.14 64 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.74 -1.23 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.53 -1.21 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.34 -1.14 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.11 -1.19 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.96 -1.07 64 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.73 -1.09 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.56 -1.06 62 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.42 -1.01 64 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.22 -1.00 62 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.07 -0.98 63 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.94 -0.95 64 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.80 -0.88 64 0 237 0
29APR26 9.25 C 0.00 0.00 0.00 1.66 -0.89 64 0 465 0
29APR26 9.50 C 0.00 0.00 0.00 1.54 -0.81 64 0 251 0
29APR26 9.75 C 1.56 1.56 1.26 1.42 -0.79 64 72 54 +24
29APR26 10.00 C 1.41 1.44 1.29 1.32 -0.72 64 80 343 -9
29APR26 10.50 C 1.29 1.29 1.21 1.12 -0.69 64 23 363 +8
29APR26 11.00 C 1.03 1.05 1.03 0.96 -0.55 65 28 340 -24
29APR26 11.50 C 1.04 1.04 1.04 0.83 -0.50 66 15 355 +15
29APR26 12.00 C 0.79 0.79 0.78 0.72 -0.43 67 21 106 +6
29APR26 12.50 C 0.00 0.00 0.00 0.61 -0.37 67 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.52 -0.32 67 0 29 0
29APR26 13.50 C 0.64 0.64 0.52 0.43 -0.28 67 60 57 +27
29APR26 14.00 C 0.50 0.51 0.46 0.36 - 67 45 45 -
29APR26 14.50 C 0.43 0.44 0.43 0.30 - 67 45 45 -
29APR26 15.00 C 0.44 0.44 0.35 0.25 - 66 60 60 -
29APR26 15.50 C 0.00 0.00 0.00 0.21 - 66 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 6.35 -1.15 60 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.25 -1.17 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.15 -1.17 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.06 -1.13 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.96 -1.18 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.86 -1.15 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.76 -1.13 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.67 -1.13 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.57 -1.17 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.48 -1.14 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.38 -1.18 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.28 -1.13 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.19 -1.15 58 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.10 -1.18 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.00 -1.16 57 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 4.69 -1.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.51 -1.15 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.22 -1.20 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.02 -1.14 45 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 3.81 -1.16 48 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.58 -1.16 47 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.40 -1.10 51 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.21 -1.24 52 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 3.02 -1.05 52 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.84 -1.03 53 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 2.67 -1.03 53 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.51 -1.00 54 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 2.36 -0.96 54 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.22 -0.91 55 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 2.08 -0.88 55 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 1.95 -0.81 56 0 73 0
29JUN26 9.25 C 0.00 0.00 0.00 1.82 -0.81 56 0 2 0
29JUN26 9.50 C 1.54 1.54 1.54 1.70 -0.76 56 15 15 +15
29JUN26 9.75 C 1.52 1.57 1.52 1.59 -0.72 56 30 30 +28
29JUN26 10.00 C 1.57 1.57 1.48 1.49 -0.67 56 45 106 +42
29JUN26 10.50 C 1.39 1.39 1.37 1.30 -0.61 57 30 40 +30
29JUN26 11.00 C 1.22 1.22 1.22 1.13 -0.61 57 15 41 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.99 -0.54 57 0 175 0
29JUN26 12.00 C 0.96 0.96 0.96 0.88 -0.47 58 100 137 +100
29JUN26 12.50 C 0.00 0.00 0.00 0.78 -0.41 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.67 -0.38 59 0 10 0
29JUN26 13.50 C 0.61 0.61 0.61 0.58 -0.35 59 15 45 +15
29JUN26 14.00 C 0.00 0.00 0.00 0.50 - 59 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 0.43 - 59 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 0.37 - 59 0 0 -
29JUN26 15.50 C 0.00 0.00 0.00 0.32 - 59 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 5.28 -1.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.19 -1.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.10 -1.18 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.00 -1.16 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.75 -1.16 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.53 -1.13 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.29 -1.18 35 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.11 -1.13 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.90 -1.14 44 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.74 -1.10 47 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.53 -1.11 47 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.36 -1.09 48 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 3.19 -1.04 48 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.03 -1.01 49 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.87 -0.98 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.72 -0.96 50 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.58 -0.93 50 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.44 -0.89 51 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.31 -0.83 51 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.18 -0.82 51 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.06 -0.79 51 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 1.95 -0.75 51 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.84 -0.73 51 0 0 0
29SEP26 10.00 C 1.84 1.84 1.71 1.74 -0.69 52 60 120 +34
29SEP26 10.50 C 0.00 0.00 0.00 1.55 -0.65 52 0 14 0
29SEP26 11.00 C 1.36 1.36 1.36 1.38 -0.67 52 15 15 +9
29SEP26 11.50 C 0.00 0.00 0.00 1.23 -0.58 52 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 -0.53 53 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.99 -0.48 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 -0.42 54 0 0 0
29SEP26 13.50 C 0.88 0.88 0.80 0.81 -0.38 54 30 30 +30
29SEP26 14.00 C 0.80 0.80 0.79 0.70 - 53 30 30 -
29SEP26 14.50 C 0.00 0.00 0.00 0.62 - 53 0 0 -
29SEP26 15.00 C 0.00 0.00 0.00 0.55 - 53 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 0.50 - 54 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 5.19 -1.16 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.14 -1.14 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.00 -1.16 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.82 -1.13 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.69 -1.03 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.45 -1.07 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.29 -0.99 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.07 -1.05 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.93 -1.03 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.76 -0.97 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.55 -0.99 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.38 -0.98 48 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.21 -1.01 48 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.06 -0.99 48 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.94 -0.94 49 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.78 -0.92 48 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.67 -0.86 49 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.55 -0.82 50 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.42 -0.80 50 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.30 -0.80 50 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.19 -0.76 50 0 70 0
30DEC26 9.75 C 0.00 0.00 0.00 2.08 -0.73 50 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.98 -0.70 50 0 6 0
30DEC26 10.50 C 1.54 1.54 1.54 1.79 -0.65 50 5 32 0
30DEC26 11.00 C 0.00 0.00 0.00 1.62 -0.61 50 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 1.47 -0.57 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.33 -0.55 50 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.52 50 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 -0.45 51 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 0.98 -0.42 50 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 - 51 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 0.83 - 51 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 0.75 - 51 0 0 -
30DEC26 15.50 C 0.75 0.75 0.75 0.68 - 51 2 2 -
TOTAL CALL 5,019 24,499 +85
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 197 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 184 0 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 172 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 160 0 245 0
29JAN26 6.00 P 0.01 0.01 0.01 0.01 0.00 148 180 398 -47
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 137 0 411 0
29JAN26 6.50 P 0.01 0.01 0.01 0.01 0.00 127 180 2,464 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 565 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,012 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 394 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 99 0 213 0
29JAN26 7.75 P 0.03 0.03 0.03 0.04 +0.03 103 150 217 +131
29JAN26 8.00 P 0.05 0.05 0.05 0.06 +0.04 101 8 602 0
29JAN26 8.25 P 0.11 0.11 0.07 0.10 +0.07 104 116 243 +96
29JAN26 8.50 P 0.11 0.13 0.11 0.14 +0.10 103 12 130 +8
29JAN26 8.75 P 0.14 0.18 0.14 0.19 +0.13 102 135 151 +96
29JAN26 9.00 P 0.13 0.30 0.13 0.26 +0.18 103 72 165 +66
29JAN26 9.25 P 0.16 0.31 0.16 0.34 +0.22 102 32 168 +2
29JAN26 9.50 P 0.22 0.44 0.22 0.44 +0.28 102 85 115 -8
29JAN26 9.75 P 0.23 0.52 0.23 0.56 +0.35 103 266 194 -71
29JAN26 10.00 P 0.25 0.72 0.25 0.71 +0.43 106 339 261 -24
29JAN26 10.50 P 0.80 1.07 0.80 1.04 +0.59 110 122 107 +40
29JAN26 11.00 P 0.78 1.47 0.78 1.41 +0.72 113 70 436 -6
29JAN26 11.50 P 2.00 2.00 2.00 1.82 +0.82 116 1 306 0
29JAN26 12.00 P 0.00 0.00 0.00 2.27 +0.92 123 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 2.71 +1.00 122 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.23 +1.07 142 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.73 +1.12 155 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.23 - 167 0 0 -
29JAN26 14.50 P 0.00 0.00 0.00 4.68 - 161 0 0 -
29JAN26 15.00 P 0.00 0.00 0.00 5.20 - 179 0 0 -
29JAN26 15.50 P 0.00 0.00 0.00 5.70 - 190 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 65 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 +0.01 87 20 195 -20
26FEB26 6.00 P 0.04 0.04 0.04 0.03 +0.02 87 120 593 +80
26FEB26 6.25 P 0.00 0.00 0.00 0.04 +0.03 86 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 +0.04 83 0 877 0
26FEB26 6.75 P 0.00 0.00 0.00 0.07 +0.05 83 0 560 0
26FEB26 7.00 P 0.13 0.15 0.13 0.10 +0.07 84 394 1,134 +394
26FEB26 7.25 P 0.00 0.00 0.00 0.13 +0.08 83 0 325 0
26FEB26 7.50 P 0.24 0.24 0.24 0.17 +0.11 83 30 214 +30
26FEB26 7.75 P 0.26 0.26 0.26 0.22 +0.14 83 50 289 +50
26FEB26 8.00 P 0.25 0.35 0.25 0.27 +0.16 82 581 16,716 +506
26FEB26 8.25 P 0.42 0.42 0.38 0.34 +0.20 82 20 297 +10
26FEB26 8.50 P 0.34 0.48 0.33 0.42 +0.24 83 83 407 +20
26FEB26 8.75 P 0.43 0.52 0.43 0.51 +0.28 83 130 317 +115
26FEB26 9.00 P 0.44 0.64 0.44 0.61 +0.32 84 62 282 +58
26FEB26 9.25 P 0.48 0.73 0.48 0.72 +0.36 84 147 384 +146
26FEB26 9.50 P 0.57 0.85 0.57 0.83 +0.40 83 164 329 +149
26FEB26 9.75 P 0.65 0.96 0.65 0.96 +0.44 84 202 206 +109
26FEB26 10.00 P 0.74 1.24 0.74 1.10 +0.49 84 297 231 +140
26FEB26 10.50 P 1.00 1.58 0.99 1.41 +0.58 85 125 166 +105
26FEB26 11.00 P 1.17 1.63 1.17 1.75 +0.68 85 21 121 +15
26FEB26 11.50 P 1.64 2.05 1.64 2.13 +0.75 87 20 156 +10
26FEB26 12.00 P 2.57 2.57 2.57 2.53 +0.82 88 5 201 0
26FEB26 12.50 P 0.00 0.00 0.00 2.96 +0.95 91 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 3.40 +0.95 93 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.86 +1.04 96 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.33 - 99 0 0 -
26FEB26 14.50 P 0.00 0.00 0.00 4.82 - 104 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 5.29 - 106 0 0 -
26FEB26 15.50 P 0.00 0.00 0.00 5.80 - 113 0 0 -
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 105 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 +0.02 74 0 618 0
30MAR26 5.75 P 0.08 0.09 0.08 0.05 +0.04 76 12 166 +12
30MAR26 6.00 P 0.11 0.11 0.11 0.06 +0.04 73 7 442 +7
30MAR26 6.25 P 0.14 0.14 0.14 0.09 +0.06 75 1 110 0
30MAR26 6.50 P 0.17 0.17 0.17 0.11 +0.07 73 16 115 +16
30MAR26 6.75 P 0.20 0.20 0.20 0.15 +0.09 74 1 188 0
30MAR26 7.00 P 0.21 0.23 0.21 0.19 +0.12 74 12 850 +10
30MAR26 7.25 P 0.26 0.26 0.26 0.24 +0.14 74 10 35 +10
30MAR26 7.50 P 0.31 0.31 0.31 0.29 +0.16 74 10 95 +10
30MAR26 7.75 P 0.00 0.00 0.00 0.36 +0.20 74 0 138 0
30MAR26 8.00 P 0.40 0.49 0.40 0.43 +0.23 74 125 125 +75
30MAR26 8.25 P 0.41 0.53 0.41 0.51 +0.26 74 61 91 -32
30MAR26 8.50 P 0.46 0.61 0.46 0.60 +0.30 74 106 181 -6
30MAR26 8.75 P 0.57 0.66 0.57 0.70 +0.34 75 70 221 +25
30MAR26 9.00 P 0.74 0.86 0.74 0.81 +0.37 75 10 48 +8
30MAR26 9.25 P 0.64 0.94 0.64 0.92 +0.41 75 2 51 -1
30MAR26 9.50 P 0.83 0.94 0.83 1.05 +0.45 75 13 68 +10
30MAR26 9.75 P 0.00 0.00 0.00 1.19 +0.50 75 1 47 +1
30MAR26 10.00 P 1.14 1.14 1.12 1.33 +0.53 76 21 22 +3
30MAR26 10.50 P 0.00 0.00 0.00 1.63 +0.60 76 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 1.98 +0.69 77 0 93 0
30MAR26 11.50 P 2.05 2.05 2.05 2.34 +0.75 77 6 218 +6
30MAR26 12.00 P 0.00 0.00 0.00 2.72 +0.82 78 0 209 0
30MAR26 12.50 P 0.00 0.00 0.00 3.13 +0.87 79 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 3.56 +0.92 81 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.99 +0.96 82 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.45 - 84 0 0 -
30MAR26 14.50 P 0.00 0.00 0.00 4.91 - 86 0 0 -
30MAR26 15.00 P 0.00 0.00 0.00 5.39 - 89 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 5.87 - 91 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 8 0
29APR26 5.25 P 0.08 0.08 0.08 0.04 +0.03 69 10 30 +10
29APR26 5.50 P 0.00 0.00 0.00 0.05 +0.03 68 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 +0.04 68 0 200 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 +0.05 67 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.12 +0.07 67 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.15 +0.09 67 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.19 +0.11 67 0 95 0
29APR26 7.00 P 0.00 0.00 0.00 0.23 +0.13 66 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.29 +0.16 67 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.35 +0.18 67 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.43 +0.22 67 0 44 0
29APR26 8.00 P 0.41 0.56 0.41 0.50 +0.24 67 37 97 +32
29APR26 8.25 P 0.55 0.60 0.55 0.59 +0.28 67 23 23 +23
29APR26 8.50 P 0.63 0.69 0.63 0.68 +0.31 67 25 25 +15
29APR26 8.75 P 0.75 0.75 0.75 0.79 +0.35 68 13 28 +13
29APR26 9.00 P 0.64 0.84 0.64 0.90 +0.38 68 51 314 +51
29APR26 9.25 P 0.97 0.97 0.97 1.02 +0.42 68 8 456 +8
29APR26 9.50 P 0.84 0.97 0.84 1.15 +0.45 68 35 272 +10
29APR26 9.75 P 0.00 0.00 0.00 1.28 +0.49 68 0 30 0
29APR26 10.00 P 1.07 1.33 1.07 1.43 +0.53 68 25 343 -6
29APR26 10.50 P 1.67 1.67 1.67 1.73 +0.59 68 10 350 +10
29APR26 11.00 P 1.95 2.04 1.89 2.07 +0.67 69 71 388 -12
29APR26 11.50 P 1.96 2.42 1.96 2.43 +0.74 70 40 380 +25
29APR26 12.00 P 0.00 0.00 0.00 2.81 +0.81 70 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 3.21 +0.86 71 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.62 +0.88 72 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.06 +0.94 74 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.50 - 74 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 4.96 - 76 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 5.43 - 78 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 5.90 - 80 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
29JUN26 4.70 P 0.10 0.10 0.10 0.01 0.00 51 2 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 55 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.02 57 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.03 60 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.04 59 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 +0.05 59 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.07 58 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 +0.09 59 0 229 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.10 59 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.12 59 0 47 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.15 59 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 +0.16 58 0 27 0
29JUN26 7.50 P 0.40 0.40 0.40 0.45 +0.20 59 1 4 +1
29JUN26 7.75 P 0.45 0.45 0.45 0.52 +0.22 59 2 95 0
29JUN26 8.00 P 0.61 0.61 0.61 0.61 +0.25 59 1 61 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.71 +0.29 59 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 0.80 +0.30 59 2 42 +2
29JUN26 8.75 P 0.00 0.00 0.00 0.92 +0.35 59 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 +0.37 59 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.15 +0.40 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.29 +0.44 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.42 +0.46 60 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.56 +0.49 60 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.87 +0.56 60 0 31 0
29JUN26 11.00 P 2.10 2.10 2.10 2.21 +0.64 61 3 15 -3
29JUN26 11.50 P 2.60 2.60 2.60 2.55 +0.70 61 12 170 0
29JUN26 12.00 P 0.00 0.00 0.00 2.93 +0.77 61 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 3.32 +0.79 62 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.73 +0.87 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.15 +0.86 63 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.59 - 65 0 0 -
29JUN26 14.50 P 0.00 0.00 0.00 5.03 - 65 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 5.49 - 67 0 0 -
29JUN26 15.50 P 0.00 0.00 0.00 5.96 - 68 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.05 +0.04 53 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.04 53 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 +0.04 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.04 54 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 +0.04 53 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 +0.07 54 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.08 54 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.09 54 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.11 54 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.13 54 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.15 54 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.17 54 0 67 0
29SEP26 7.25 P 0.56 0.56 0.56 0.51 +0.19 54 3 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.21 54 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 +0.24 54 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 +0.27 54 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 +0.29 54 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 +0.32 54 0 105 0
29SEP26 8.75 P 1.05 1.05 1.05 1.10 +0.35 54 2 2 +2
29SEP26 9.00 P 1.01 1.01 1.01 1.22 +0.37 55 2 2 +2
29SEP26 9.25 P 0.00 0.00 0.00 1.35 +0.41 55 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 +0.43 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 +0.45 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 +0.48 55 0 1 0
29SEP26 10.50 P 1.75 1.76 1.75 2.08 +0.54 55 25 40 +10
29SEP26 11.00 P 2.35 2.35 2.35 2.40 +0.59 55 15 30 +15
29SEP26 11.50 P 2.69 2.69 2.69 2.75 +0.65 56 15 30 +15
29SEP26 12.00 P 3.02 3.07 3.02 3.12 +0.71 56 43 28 -2
29SEP26 12.50 P 0.00 0.00 0.00 3.50 +0.76 56 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.89 +0.80 57 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.31 +0.82 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.73 - 58 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 5.17 - 59 0 0 -
29SEP26 15.00 P 0.00 0.00 0.00 5.61 - 60 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 6.06 - 60 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.05 51 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.05 51 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.06 52 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.07 52 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.08 52 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 +0.10 52 0 81 0
30DEC26 6.00 P 0.40 0.40 0.40 0.29 +0.11 52 42 129 +42
30DEC26 6.25 P 0.00 0.00 0.00 0.35 +0.13 52 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.16 52 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.18 52 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 +0.18 51 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.19 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.24 52 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.24 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.29 52 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 +0.32 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.33 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.36 52 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 +0.38 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 +0.41 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 +0.44 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 +0.45 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 +0.48 53 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 +0.53 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.59 +0.58 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 +0.62 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.29 +0.66 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.67 +0.70 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.06 +0.76 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.46 +0.80 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.88 - 56 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 5.30 - 56 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 5.73 - 56 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 6.14 - 56 0 0 -
TOTAL PUT 5,241 55,239 +2,618
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$ 42.50
29JAN26 30.00 C 0.00 0.00 0.00 12.52 -0.30 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.52 -0.31 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.52 -0.31 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.51 -0.34 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.50 -0.34 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.56 -0.31 62 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.79 -0.10 84 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.65 -0.30 61 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.77 -0.32 62 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 3.93 -0.34 61 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.17 -0.22 61 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 2.47 -0.19 60 0 97 0
29JAN26 42.00 C 1.88 1.88 1.88 1.90 -0.19 61 6 65 -6
29JAN26 43.00 C 0.00 0.00 0.00 1.42 -0.07 61 0 123 0
29JAN26 44.00 C 1.02 1.02 1.02 1.03 -0.09 61 2 93 0
29JAN26 45.00 C 0.00 0.00 0.00 0.74 -0.06 61 0 72 0
29JAN26 46.00 C 0.00 0.00 0.00 0.51 -0.04 61 0 61 0
29JAN26 47.00 C 0.00 0.00 0.00 0.34 -0.02 61 0 127 0
29JAN26 48.00 C 0.00 0.00 0.00 0.22 -0.01 61 0 88 0
29JAN26 49.00 C 0.00 0.00 0.00 0.14 -0.01 61 0 7 0
29JAN26 50.00 C 0.00 0.00 0.00 0.09 0.00 62 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 0.03 0.00 63 0 26 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 12.54 -0.74 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.62 -0.33 46 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.63 -0.38 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.66 -0.40 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.73 -0.35 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.01 -0.28 53 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.09 +0.04 50 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.07 -0.02 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.23 -0.06 43 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.48 -0.26 42 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 3.91 -0.13 45 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 3.28 -0.11 45 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 2.62 -0.16 42 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 2.14 -0.09 42 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 1.73 -0.10 42 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 1.42 -0.07 43 0 174 0
26FEB26 46.00 C 0.00 0.00 0.00 1.13 -0.06 43 0 90 0
26FEB26 47.00 C 0.00 0.00 0.00 0.88 -0.05 43 0 105 0
26FEB26 48.00 C 0.00 0.00 0.00 0.68 -0.04 43 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.52 -0.03 43 0 15 0
26FEB26 50.00 C 0.46 0.46 0.46 0.39 -0.02 43 15 35 +15
26FEB26 52.50 C 0.00 0.00 0.00 0.19 0.00 43 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 0.09 0.00 43 0 98 0
26FEB26 57.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.57 -0.44 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.58 -0.44 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.03 +0.02 79 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.64 -0.32 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.67 -0.33 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.74 -0.35 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.78 -0.50 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.12 -0.09 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.90 -0.35 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.00 -0.35 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.10 -0.49 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.25 -0.28 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.56 -0.18 46 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.62 -0.01 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.87 -0.30 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.13 -0.09 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.51 -0.24 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 3.93 -0.19 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.41 -0.19 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 2.93 -0.17 41 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 2.51 -0.16 41 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 2.14 -0.13 41 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 1.83 -0.10 41 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 1.55 -0.09 41 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 1.31 -0.11 42 0 87 0
30MAR26 49.00 C 0.00 0.00 0.00 1.09 -0.10 42 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 0.90 -0.09 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.55 -0.06 41 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 0.00 42 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 10.39 -0.31 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.55 -0.35 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.74 -0.25 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.94 -0.31 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.20 -0.29 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.56 -0.21 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.65 -0.42 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.20 -0.27 42 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.82 +0.07 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.17 -0.20 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 3.70 -0.19 42 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 3.27 -0.18 42 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 2.89 -0.16 42 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 2.54 -0.16 42 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 2.26 -0.13 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.99 -0.12 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 1.75 -0.12 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 1.52 -0.12 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.03 -0.09 42 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 0.71 -0.07 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.89 -0.35 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.03 -0.26 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.03 -0.36 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.16 -0.27 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.24 -0.27 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.30 -0.37 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.43 -0.42 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.65 -0.32 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.81 -0.32 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.03 -0.33 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.26 -0.36 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.58 -0.30 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.92 -0.27 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.21 -0.31 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.59 -0.31 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.03 -0.30 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.67 -0.10 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.02 -0.24 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.56 -0.22 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.16 -0.19 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.77 -0.17 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.39 -0.19 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.09 -0.15 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.81 -0.13 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.55 -0.14 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.31 -0.14 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.79 -0.06 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.33 -0.09 42 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.01 -0.07 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.76 -0.05 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.56 -0.05 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.46 -0.29 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.72 -0.20 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.79 -0.24 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.97 -0.25 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.17 -0.26 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.46 -0.22 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.63 -0.32 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.05 -0.20 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.30 -0.28 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.64 -0.25 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.07 -0.34 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.41 -0.29 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.86 -0.24 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.34 -0.26 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.91 -0.20 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.50 -0.11 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.04 -0.19 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.63 -0.10 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.23 -0.10 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.89 -0.07 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.56 -0.06 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.12 -0.18 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.93 -0.07 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.66 -0.07 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.03 -0.16 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.53 -0.06 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.09 -0.05 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.72 -0.04 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.43 -0.03 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.91 -0.16 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.19 -0.17 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.55 -0.25 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.93 -0.17 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.28 -0.18 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.71 -0.14 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.13 -0.34 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.58 -0.08 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.06 -0.09 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.60 -0.13 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.08 -0.19 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.70 -0.12 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.25 -0.04 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.85 -0.21 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.46 -0.19 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.10 -0.19 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 5.74 -0.20 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.42 -0.14 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.12 -0.11 44 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 4.85 -0.09 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.27 -0.01 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.70 -0.10 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.14 -0.12 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.69 -0.10 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.34 -0.09 44 0 0 0
TOTAL CALL 23 2,590 +9
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 76 0
29JAN26 37.00 P 0.19 0.19 0.19 0.13 +0.03 61 10 68 0
29JAN26 38.00 P 0.00 0.00 0.00 0.24 +0.06 62 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.40 +0.08 61 0 128 0
29JAN26 40.00 P 0.00 0.00 0.00 0.65 +0.11 62 0 153 0
29JAN26 41.00 P 0.00 0.00 0.00 0.95 +0.11 61 0 231 0
29JAN26 42.00 P 1.41 1.41 1.41 1.37 +0.14 61 1 74 0
29JAN26 43.00 P 0.00 0.00 0.00 1.88 +0.17 60 0 39 0
29JAN26 44.00 P 0.00 0.00 0.00 2.55 +0.22 63 0 43 0
29JAN26 45.00 P 0.00 0.00 0.00 3.22 +0.24 62 0 72 0
29JAN26 46.00 P 0.00 0.00 0.00 3.97 +0.20 61 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.86 +0.23 64 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.77 +0.33 67 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.69 +0.28 68 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.63 +0.27 69 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 10.31 +0.60 102 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.61 +0.38 96 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.12 +0.37 111 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.58 +0.35 116 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.12 +0.35 135 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.61 +0.41 143 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 0.00 44 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.29 +0.05 43 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.44 +0.06 43 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.63 +0.07 43 0 28 0
26FEB26 39.00 P 0.00 0.00 0.00 0.89 +0.09 43 0 75 0
26FEB26 40.00 P 0.00 0.00 0.00 1.18 +0.08 42 0 71 0
26FEB26 41.00 P 0.00 0.00 0.00 1.56 +0.09 42 0 75 0
26FEB26 42.00 P 0.00 0.00 0.00 2.00 +0.09 42 0 81 0
26FEB26 43.00 P 0.00 0.00 0.00 2.55 +0.17 43 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 3.13 +0.20 43 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 3.80 +0.17 43 0 37 0
26FEB26 46.00 P 0.00 0.00 0.00 4.53 +0.16 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.33 +0.22 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.87 -0.04 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.02 +0.21 46 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.63 -0.02 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.31 +0.40 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.89 +0.66 64 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.13 +0.11 59 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.58 +0.35 62 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.12 +0.35 71 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.61 +0.41 76 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 0.00 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.34 +0.01 41 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.49 +0.03 42 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.67 +0.04 42 0 0 0
30MAR26 37.00 P 0.95 0.95 0.95 0.89 +0.05 42 17 17 +15
30MAR26 38.00 P 0.00 0.00 0.00 1.16 +0.05 42 0 0 0
30MAR26 39.00 P 1.49 1.49 1.49 1.49 +0.07 42 22 24 +22
30MAR26 40.00 P 0.00 0.00 0.00 1.85 +0.07 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.25 +0.08 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.71 +0.10 41 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 3.23 +0.12 41 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.80 +0.13 41 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 4.45 +0.15 41 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 5.24 +0.25 43 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.63 -0.17 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.37 -0.18 38 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.51 +0.16 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.42 +0.23 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.52 +0.61 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.89 +0.30 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.24 +0.22 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.67 +0.36 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.13 +0.36 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.61 +0.33 58 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 1.12 +0.04 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.39 +0.03 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.73 +0.05 43 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 2.08 +0.06 43 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 2.48 +0.09 43 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.90 +0.09 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.37 +0.10 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 3.90 +0.11 42 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 4.47 +0.12 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.09 +0.13 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.75 +0.14 43 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 6.49 +0.25 43 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 7.35 +0.27 45 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 7.79 +0.08 41 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 8.49 -0.06 40 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 10.99 +0.26 46 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.23 +0.32 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.51 +0.35 49 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.92 +0.51 52 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.30 +0.30 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.30 +0.01 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.52 +0.02 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.68 +0.02 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.86 +0.03 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.08 +0.04 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.32 +0.04 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.60 +0.05 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.92 +0.06 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.27 +0.06 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.65 +0.07 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.02 +0.09 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.46 +0.10 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.93 +0.15 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.45 +0.11 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.00 +0.14 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.59 +0.17 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.20 +0.18 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.72 +0.07 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 7.55 +0.16 43 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 8.24 +0.18 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.99 +0.22 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 9.76 +0.22 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.76 +0.28 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.85 +0.24 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.30 +0.34 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.31 +0.29 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.58 +0.15 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.85 +0.22 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 +0.04 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.76 +0.05 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.93 +0.08 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.14 +0.06 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.36 +0.06 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.63 +0.09 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.91 +0.08 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.22 +0.10 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.58 +0.10 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.94 +0.10 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.36 +0.13 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.80 +0.13 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.23 +0.12 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.69 +0.09 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.18 +0.12 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.69 +0.12 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.22 +0.12 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.70 +0.04 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.40 +0.15 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.05 +0.27 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.79 +0.20 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.46 +0.20 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 10.11 +0.15 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.10 +0.21 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.73 +0.22 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.72 +0.10 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.91 +0.26 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.08 +0.29 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.20 +0.23 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.40 +0.22 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 +0.04 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.30 +0.05 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.63 +0.05 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.00 +0.05 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.37 +0.05 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.79 +0.07 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.22 +0.09 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.64 +0.08 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.09 +0.11 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.50 +0.05 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.00 +0.06 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.53 +0.07 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.08 +0.05 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.76 +0.12 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.37 +0.17 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.00 +0.17 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.73 +0.20 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.38 +0.15 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.08 +0.21 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.74 +0.13 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.67 +0.19 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.60 +0.20 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.61 +0.18 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.65 +0.19 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.72 +0.20 45 0 0 0
TOTAL PUT 50 2,269 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 69.00
23JAN26 45.00 C 0.00 0.00 0.00 24.19 +0.78 259 0 0 0
23JAN26 46.00 C 0.00 0.00 0.00 23.17 +0.76 243 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 22.15 +0.73 226 0 0 0
23JAN26 48.00 C 0.00 0.00 0.00 21.05 +0.63 177 0 0 0
23JAN26 49.00 C 0.00 0.00 0.00 20.07 +0.65 178 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 19.17 +0.75 199 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 16.53 +0.61 124 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 14.16 +0.74 146 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 11.68 +0.76 125 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 9.19 +0.77 102 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 6.64 +0.70 72 0 0 0
23JAN26 65.00 C 3.65 4.47 3.38 4.19 +0.71 53 122 115 +17
23JAN26 67.50 C 1.34 2.30 1.34 1.97 +0.42 42 3 153 +1
23JAN26 70.00 C 0.46 0.72 0.32 0.51 +0.06 36 386 835 +179
23JAN26 72.50 C 0.07 0.20 0.07 0.13 +0.03 42 314 456 +165
23JAN26 75.00 C 0.03 0.03 0.03 0.04 +0.02 49 141 177 +36
23JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
23JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 230 0
23JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 30.14 +0.71 178 0 1,469 0
29JAN26 40.00 C 0.00 0.00 0.00 29.03 +0.59 105 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.03 +0.59 93 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.03 +0.59 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 26.14 +0.70 150 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 25.03 +0.59 0 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 24.19 +0.75 146 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 23.17 +0.72 136 0 0 0
29JAN26 47.00 C 21.91 21.91 21.70 22.15 +0.73 127 271 250 +250
29JAN26 48.00 C 0.00 0.00 0.00 21.05 +0.63 91 0 209 0
29JAN26 49.00 C 0.00 0.00 0.00 20.15 +0.69 114 0 256 0
29JAN26 50.00 C 19.51 19.51 19.51 19.17 +0.71 111 30 336 +15
29JAN26 52.50 C 0.00 0.00 0.00 16.66 +0.74 95 0 346 0
29JAN26 55.00 C 0.00 0.00 0.00 14.40 +0.50 103 0 1,814 0
29JAN26 57.50 C 0.00 0.00 0.00 11.68 +0.32 70 0 8,561 0
29JAN26 60.00 C 8.86 8.95 8.86 9.19 +0.60 57 104 2,970 0
29JAN26 62.50 C 6.40 6.40 6.40 6.88 +0.68 54 1 1,513 0
29JAN26 65.00 C 4.53 4.53 4.12 4.30 +0.50 35 11 6,340 -5
29JAN26 67.50 C 2.05 2.41 2.05 2.34 +0.49 33 171 3,097 +44
29JAN26 70.00 C 0.74 1.20 0.71 0.99 +0.17 32 1,329 9,745 -331
29JAN26 72.50 C 0.36 0.53 0.29 0.41 +0.08 35 125 4,864 -2
29JAN26 75.00 C 0.15 0.22 0.13 0.17 +0.03 38 111 4,723 +43
29JAN26 77.50 C 0.09 0.09 0.06 0.07 +0.01 41 110 3,699 0
29JAN26 80.00 C 0.00 0.00 0.00 0.03 0.00 43 0 3,786 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,691 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JAN26 45.00 C 0.00 0.00 0.00 24.19 +0.66 138 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 23.17 +0.64 129 0 0 0
30JAN26 47.00 C 0.00 0.00 0.00 22.15 +0.62 119 0 0 0
30JAN26 48.00 C 0.00 0.00 0.00 21.05 +0.51 84 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 20.15 +0.61 108 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 19.17 +0.63 105 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 16.66 +0.62 90 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 14.40 +0.50 97 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 11.68 +0.32 66 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 9.19 +0.60 53 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 6.88 +0.68 51 0 0 0
30JAN26 65.00 C 3.91 4.48 3.91 4.30 +0.49 33 60 60 +60
30JAN26 67.50 C 2.20 2.20 2.20 2.48 +0.59 35 4 33 +3
30JAN26 70.00 C 0.91 1.31 0.84 1.10 +0.21 33 452 200 +189
30JAN26 72.50 C 0.40 0.40 0.40 0.47 +0.07 35 3 14 +3
30JAN26 75.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 29.07 +0.55 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.07 +0.60 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.08 +0.64 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.14 +0.60 56 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.09 +0.65 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.19 +0.65 62 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.17 +0.64 55 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.15 +0.62 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.10 +0.56 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 20.15 +0.58 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.17 +0.56 42 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 16.66 +0.50 30 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 14.40 +0.50 46 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 11.79 +0.43 33 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 9.45 +0.53 33 0 1,770 0
26FEB26 62.50 C 7.50 7.50 7.50 7.39 +0.65 34 2 1,031 +2
26FEB26 65.00 C 4.70 5.29 4.70 5.37 +0.68 32 160 1,576 +30
26FEB26 67.50 C 3.28 3.28 3.19 3.56 +0.45 30 60 3,179 0
26FEB26 70.00 C 2.09 2.54 1.95 2.21 +0.23 29 504 2,450 +27
26FEB26 72.50 C 1.26 1.61 1.26 1.41 +0.17 30 92 1,590 +13
26FEB26 75.00 C 0.74 1.05 0.74 0.88 +0.11 31 418 3,633 -221
26FEB26 77.50 C 0.47 0.62 0.45 0.54 +0.06 32 657 1,829 +439
26FEB26 80.00 C 0.31 0.40 0.31 0.33 +0.03 33 40 1,691 +23
26FEB26 82.50 C 0.20 0.20 0.20 0.21 +0.03 35 30 842 +30
26FEB26 85.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 687 0
26FEB26 87.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 293 0
26FEB26 90.00 C 0.08 0.08 0.08 0.06 +0.01 38 30 113 +7
26FEB26 92.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.09 +0.46 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 43.11 +0.34 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 42.09 +0.43 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 41.10 +0.31 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 40.10 +0.30 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.12 +0.37 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 38.14 +0.46 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 37.12 +0.41 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.21 +0.38 68 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.14 +0.42 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.15 +0.45 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 33.16 +0.30 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.16 +0.41 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.19 +0.38 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 30.18 +0.30 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 29.21 +0.39 0 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 28.21 +0.38 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 27.20 +0.37 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 26.23 +0.46 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 25.22 +0.46 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 24.23 +0.37 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 23.24 +0.37 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 22.25 +0.36 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 21.28 +0.37 33 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 20.29 +0.29 32 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 19.32 +0.41 34 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 16.85 +0.36 31 0 5,055 0
30MAR26 55.00 C 0.00 0.00 0.00 14.51 +0.42 33 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 12.11 +0.57 30 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 9.92 +0.53 30 0 13,650 0
30MAR26 62.50 C 7.77 7.77 7.77 7.91 +0.48 30 100 8,078 0
30MAR26 65.00 C 6.52 6.52 5.95 6.18 +0.50 30 32 21,399 -32
30MAR26 67.50 C 4.37 4.94 4.16 4.67 +0.44 31 780 8,126 -239
30MAR26 70.00 C 3.36 3.36 3.36 3.46 +0.34 31 530 11,596 +30
30MAR26 72.50 C 2.43 2.68 2.37 2.56 +0.27 32 1,052 12,511 +812
30MAR26 75.00 C 1.81 2.00 1.75 1.90 +0.21 32 1,308 18,108 +1,128
30MAR26 77.50 C 1.35 1.35 1.35 1.40 +0.17 33 502 7,389 +502
30MAR26 80.00 C 1.00 1.10 1.00 1.03 +0.14 34 56 5,418 0
30MAR26 82.50 C 0.71 0.71 0.71 0.76 +0.12 35 5 2,158 0
30MAR26 85.00 C 0.58 0.58 0.58 0.57 +0.11 36 30 2,390 0
30MAR26 87.50 C 0.00 0.00 0.00 0.43 +0.09 37 0 4,296 0
30MAR26 90.00 C 0.31 0.36 0.31 0.32 +0.07 38 200 706 +170
30MAR26 92.50 C 0.00 0.00 0.00 0.25 +0.07 39 0 210 0
30MAR26 95.00 C 0.00 0.00 0.00 0.19 +0.05 39 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.15 +0.05 40 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 25.35 +0.41 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 24.38 +0.30 34 0 5 0
29APR26 46.00 C 0.00 0.00 0.00 23.40 +0.30 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.43 +0.30 34 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.46 +0.29 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.50 +0.30 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.53 +0.30 34 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.18 +0.51 34 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 14.76 +0.35 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.47 +0.33 29 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.39 +0.41 29 0 0 0
29APR26 62.50 C 8.78 8.78 8.78 8.49 +0.12 29 30 203 +30
29APR26 65.00 C 6.50 6.50 6.21 6.88 +0.60 30 190 971 +160
29APR26 67.50 C 5.00 5.09 4.92 5.43 +0.47 30 115 1,888 +115
29APR26 70.00 C 0.00 0.00 0.00 4.21 +0.37 30 0 1,567 0
29APR26 72.50 C 3.17 3.17 3.17 3.30 +0.33 31 30 456 0
29APR26 75.00 C 2.58 2.58 2.43 2.51 +0.21 31 630 9,045 +308
29APR26 77.50 C 0.00 0.00 0.00 2.02 +0.23 33 0 313 0
29APR26 80.00 C 1.70 1.70 1.55 1.60 +0.23 34 14 251 +10
29APR26 82.50 C 0.00 0.00 0.00 1.26 +0.22 34 0 88 0
29APR26 85.00 C 0.00 0.00 0.00 0.99 +0.20 35 0 52 0
29APR26 87.50 C 0.00 0.00 0.00 0.78 +0.17 36 0 54 0
29APR26 90.00 C 0.00 0.00 0.00 0.63 +0.16 36 0 34 0
29APR26 92.50 C 0.00 0.00 0.00 0.52 +0.16 37 0 2 0
29APR26 95.00 C 0.37 0.37 0.37 0.42 +0.14 38 30 248 +30
29APR26 97.50 C 0.00 0.00 0.00 0.36 +0.14 39 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.29 +0.12 40 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.25 +0.11 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.35 +0.43 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.41 +0.43 56 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 33.37 +0.41 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.40 +0.43 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.38 +0.41 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.46 +0.44 49 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 29.46 +0.41 46 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 28.44 +0.39 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.50 +0.40 44 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 26.56 +0.43 44 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 25.53 +0.46 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.61 +0.45 42 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 23.85 +0.65 46 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 22.89 +0.65 45 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 21.92 +0.65 44 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 20.97 +0.65 42 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 19.80 +0.57 37 0 34,591 0
29JUN26 52.50 C 0.00 0.00 0.00 17.61 +0.94 37 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 15.35 +0.48 35 0 9,163 0
29JUN26 57.50 C 0.00 0.00 0.00 13.12 +0.40 33 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 10.79 +0.11 29 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 8.76 +0.09 28 0 19,326 0
29JUN26 65.00 C 7.42 7.42 7.42 7.65 +0.41 31 30 22,928 +30
29JUN26 67.50 C 6.46 6.46 6.46 6.24 +0.37 31 5 1,228 +5
29JUN26 70.00 C 4.73 5.05 4.73 5.03 +0.28 31 65 2,464 +30
29JUN26 72.50 C 3.99 4.42 3.99 4.11 +0.27 31 270 1,789 +238
29JUN26 75.00 C 3.40 3.43 3.38 3.35 +0.24 32 199 6,581 +62
29JUN26 77.50 C 0.00 0.00 0.00 2.73 +0.21 32 0 2,133 0
29JUN26 80.00 C 2.33 2.33 2.31 2.21 +0.17 33 98 1,585 +70
29JUN26 82.50 C 1.93 1.95 1.91 1.83 +0.17 33 630 3,406 +523
29JUN26 85.00 C 0.00 0.00 0.00 1.50 +0.14 34 0 5,061 0
29JUN26 87.50 C 1.40 1.40 1.36 1.24 +0.14 34 575 2,799 +230
29JUN26 90.00 C 1.21 1.21 1.12 1.03 +0.11 35 103 728 +103
29JUN26 92.50 C 0.00 0.00 0.00 0.86 +0.11 35 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 0.72 +0.09 36 0 248 0
29JUN26 97.50 C 0.00 0.00 0.00 0.61 +0.10 36 0 120 0
29JUN26 100.00 C 0.00 0.00 0.00 0.52 +0.08 37 0 94 0
29JUN26 102.50 C 0.00 0.00 0.00 0.45 +0.08 38 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 30.46 +0.44 42 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 29.46 +0.32 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.46 +0.29 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.50 +0.38 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.56 +0.40 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.60 +0.43 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.85 +0.61 41 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 23.85 +0.54 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.89 +0.47 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.02 +0.62 38 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 21.08 +0.55 37 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 20.15 +0.60 36 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 17.91 +0.57 35 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 15.78 +0.53 33 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 13.56 +0.30 31 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 11.59 +0.37 30 700 2,438 0
29SEP26 62.50 C 0.00 0.00 0.00 10.13 +0.43 30 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 8.67 +0.51 30 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 7.42 +0.48 31 0 5,130 0
29SEP26 70.00 C 5.95 5.95 5.95 6.34 +0.43 31 150 1,089 +150
29SEP26 72.50 C 0.00 0.00 0.00 5.43 +0.35 31 0 3,724 0
29SEP26 75.00 C 0.00 0.00 0.00 4.67 +0.34 31 0 1,129 0
29SEP26 77.50 C 0.00 0.00 0.00 4.03 +0.31 32 0 519 0
29SEP26 80.00 C 0.00 0.00 0.00 3.46 +0.24 32 0 2,471 0
29SEP26 82.50 C 0.00 0.00 0.00 3.01 +0.21 33 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.64 +0.20 33 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.33 +0.25 34 0 500 0
29SEP26 90.00 C 0.00 0.00 0.00 2.04 +0.24 34 0 433 0
29SEP26 92.50 C 1.66 1.66 1.64 1.83 +0.29 35 2 1,141 +1
29SEP26 95.00 C 1.55 1.55 1.55 1.61 +0.28 35 2 77 +2
29SEP26 97.50 C 0.00 0.00 0.00 1.40 +0.26 36 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 1.23 +0.26 36 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 1.08 +0.25 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 28.51 +0.34 35 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 27.56 +0.42 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.60 +0.43 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.65 +0.30 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.85 +0.57 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.85 +0.33 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.89 +0.35 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.02 +0.46 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 21.08 +0.27 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.17 +0.31 31 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 17.99 +0.26 30 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 15.98 +0.24 30 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 14.13 +0.30 29 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 12.40 +0.31 29 0 62 0
30DEC26 62.50 C 0.00 0.00 0.00 11.06 +0.41 30 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 9.53 +0.41 29 0 73 0
30DEC26 67.50 C 8.25 8.25 8.20 8.33 +0.33 29 6 842 +2
30DEC26 70.00 C 7.26 7.26 7.26 7.29 +0.28 29 145 4,921 -145
30DEC26 72.50 C 6.21 6.21 6.21 6.45 +0.29 30 2 1,967 +2
30DEC26 75.00 C 0.00 0.00 0.00 5.70 +0.34 30 0 3,245 0
30DEC26 77.50 C 0.00 0.00 0.00 5.06 +0.34 31 1,000 2,360 +1,000
30DEC26 80.00 C 4.37 4.37 4.37 4.48 +0.36 31 160 2,033 0
30DEC26 82.50 C 0.00 0.00 0.00 3.99 +0.33 31 0 274 0
30DEC26 85.00 C 0.00 0.00 0.00 3.56 +0.27 32 0 266 0
30DEC26 87.50 C 3.08 3.08 3.08 3.16 +0.23 32 13 109 0
30DEC26 90.00 C 2.77 2.77 2.77 2.87 +0.30 33 1 257 -1
30DEC26 92.50 C 0.00 0.00 0.00 2.55 +0.30 33 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.30 +0.31 34 0 202 0
30DEC26 97.50 C 0.00 0.00 0.00 2.09 +0.37 34 0 279 0
30DEC26 100.00 C 1.78 1.78 1.78 1.94 +0.40 35 2 16 0
30DEC26 102.50 C 0.00 0.00 0.00 1.75 +0.40 35 0 6 0
TOTAL CALL 15,533 432,041 +6,343
23JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 300 0
23JAN26 62.50 P 0.00 0.00 0.00 0.05 +0.03 60 0 295 0
23JAN26 65.00 P 0.06 0.06 0.06 0.15 +0.02 51 1 552 -1
23JAN26 67.50 P 0.55 0.61 0.25 0.48 -0.13 43 671 1,088 +337
23JAN26 70.00 P 1.44 1.45 1.31 1.45 -0.61 34 67 315 -33
23JAN26 72.50 P 4.07 4.07 3.83 3.51 -0.75 28 55 94 +28
23JAN26 75.00 P 0.00 0.00 0.00 6.03 -0.58 49 0 18 0
23JAN26 77.50 P 0.00 0.00 0.00 8.51 -0.59 58 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 11.00 -0.60 0 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 13.50 -0.71 0 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 16.00 -0.71 0 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 18.50 -0.71 0 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 21.01 -0.70 118 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 23.50 -0.71 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 26.00 -0.71 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 28.50 -0.71 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 31.00 -0.70 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 133 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 5,005 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 7,449 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.06 51 0 2,860 0
29JAN26 60.00 P 0.04 0.04 0.04 0.05 -0.09 46 10 5,028 -6
29JAN26 62.50 P 0.10 0.10 0.10 0.13 -0.11 42 6 5,228 0
29JAN26 65.00 P 0.31 0.32 0.22 0.34 -0.11 38 610 5,984 -458
29JAN26 67.50 P 0.83 1.03 0.63 0.84 -0.13 34 1,162 3,116 -90
29JAN26 70.00 P 2.22 2.28 1.80 1.86 -0.47 30 245 11,118 -110
29JAN26 72.50 P 4.49 4.49 3.50 3.83 -0.61 34 116 1,467 0
29JAN26 75.00 P 0.00 0.00 0.00 6.13 -0.57 38 0 264 0
29JAN26 77.50 P 0.00 0.00 0.00 8.54 -0.58 41 0 92 0
29JAN26 80.00 P 0.00 0.00 0.00 11.01 -0.59 44 0 2,000 0
29JAN26 82.50 P 0.00 0.00 0.00 13.57 -0.64 62 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 16.21 -0.50 84 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.50 -0.71 0 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 21.21 -0.50 101 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.50 -0.71 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 26.00 -0.71 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.71 -0.50 125 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.21 -0.49 132 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 33.71 -0.51 139 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.06 48 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.05 -0.09 44 0 3 0
30JAN26 62.50 P 0.00 0.00 0.00 0.13 -0.11 40 0 19 0
30JAN26 65.00 P 0.38 0.38 0.38 0.34 -0.11 36 15 35 +15
30JAN26 67.50 P 0.73 0.90 0.73 0.85 -0.18 33 145 115 +84
30JAN26 70.00 P 2.51 2.51 1.74 1.95 -0.46 30 54 54 +54
30JAN26 72.50 P 3.76 3.76 3.76 3.83 -0.67 32 17 17 +17
30JAN26 75.00 P 0.00 0.00 0.00 6.15 -0.58 37 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 8.54 -0.60 39 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 11.01 -0.60 42 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 13.59 -0.62 61 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 16.21 -0.50 80 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 18.59 -0.62 77 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 21.21 -0.50 96 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 23.59 -0.62 92 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 26.09 -0.62 99 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 28.71 -0.50 118 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 557 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 494 0
26FEB26 47.00 P 0.04 0.04 0.04 0.01 0.00 45 45 392 +45
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,350 0
26FEB26 49.00 P 0.05 0.05 0.05 0.01 0.00 41 45 815 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 2,255 0
26FEB26 52.50 P 0.07 0.07 0.05 0.02 -0.02 36 65 4,055 +65
26FEB26 55.00 P 0.09 0.09 0.08 0.05 -0.03 35 140 5,905 0
26FEB26 57.50 P 0.16 0.16 0.16 0.13 -0.04 34 7 2,418 0
26FEB26 60.00 P 0.23 0.24 0.23 0.27 -0.06 32 16 1,749 +1
26FEB26 62.50 P 0.55 0.60 0.51 0.54 -0.11 31 47 2,340 +23
26FEB26 65.00 P 1.07 1.14 0.91 1.02 -0.15 30 768 3,036 -233
26FEB26 67.50 P 1.97 2.10 1.58 1.79 -0.27 29 346 3,140 +11
26FEB26 70.00 P 3.20 3.46 3.02 2.95 -0.48 28 101 4,012 -2
26FEB26 72.50 P 4.66 4.82 4.62 4.60 -0.60 28 270 1,549 +240
26FEB26 75.00 P 0.00 0.00 0.00 6.67 -0.53 31 0 23 0
26FEB26 77.50 P 0.00 0.00 0.00 8.87 -0.73 32 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.18 -0.57 33 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 13.59 -0.62 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.21 -0.54 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.59 -0.63 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.21 -0.58 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.59 -0.62 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.09 -0.63 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.71 -0.58 65 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.21 -0.51 69 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.71 -0.51 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 798 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9,944 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,447 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 4,025 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5,698 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 31 0 46,340 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 20,225 0
30MAR26 55.00 P 0.25 0.25 0.22 0.13 -0.01 30 21 16,260 -1
30MAR26 57.50 P 0.43 0.43 0.43 0.30 -0.03 30 2 4,827 +2
30MAR26 60.00 P 0.63 0.63 0.58 0.61 -0.06 30 245 13,299 +185
30MAR26 62.50 P 1.14 1.22 0.98 1.04 -0.18 30 3,725 4,138 +1,965
30MAR26 65.00 P 1.99 1.99 1.64 1.74 -0.23 30 830 10,798 +113
30MAR26 67.50 P 2.92 2.92 2.66 2.72 -0.29 30 248 3,015 +105
30MAR26 70.00 P 0.00 0.00 0.00 3.98 -0.42 30 0 3,032 0
30MAR26 72.50 P 0.00 0.00 0.00 5.57 -0.50 30 0 728 0
30MAR26 75.00 P 7.41 7.41 7.41 7.50 -0.42 32 3 335 -3
30MAR26 77.50 P 0.00 0.00 0.00 9.52 -0.45 33 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 11.68 -0.47 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.00 -0.23 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.25 -0.50 35 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 18.64 -0.58 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.21 -0.58 41 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 23.59 -0.62 41 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 26.09 -0.63 44 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 28.71 -0.58 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.21 -0.51 53 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.71 -0.51 56 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 31 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 40 0
29APR26 49.00 P 0.17 0.17 0.17 0.04 -0.03 30 170 230 +170
29APR26 50.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 532 0
29APR26 52.50 P 0.27 0.27 0.27 0.12 -0.07 29 61 330 +61
29APR26 55.00 P 0.43 0.43 0.38 0.27 -0.11 29 117 331 +67
29APR26 57.50 P 0.00 0.00 0.00 0.53 -0.15 29 0 307 0
29APR26 60.00 P 0.92 0.92 0.92 0.95 -0.14 30 30 1,261 0
29APR26 62.50 P 1.62 1.64 1.61 1.50 -0.19 29 80 1,235 +80
29APR26 65.00 P 2.38 2.52 2.18 2.25 -0.26 29 510 9,542 +6
29APR26 67.50 P 0.00 0.00 0.00 3.27 -0.34 29 0 1,068 0
29APR26 70.00 P 4.86 4.86 4.86 4.59 -0.40 29 41 7,283 +41
29APR26 72.50 P 6.57 6.75 6.17 6.28 -0.33 31 330 1,649 +300
29APR26 75.00 P 0.00 0.00 0.00 7.91 -0.50 30 0 303 0
29APR26 77.50 P 0.00 0.00 0.00 10.01 -0.35 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 12.13 -0.23 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 14.11 -0.41 32 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 16.34 -0.43 32 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 18.65 -0.57 32 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.21 -0.58 36 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 23.64 -0.57 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.12 -0.60 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.71 -0.58 44 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.21 -0.51 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.71 -0.51 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 465 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.05 29 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 19,427 0
29JUN26 47.00 P 0.37 0.37 0.37 0.12 -0.07 29 35 780 -35
29JUN26 48.00 P 0.00 0.00 0.00 0.16 -0.08 29 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.21 -0.10 29 0 810 0
29JUN26 50.00 P 0.50 0.50 0.50 0.28 -0.11 29 2 19,164 0
29JUN26 52.50 P 0.00 0.00 0.00 0.52 -0.15 29 0 2,129 0
29JUN26 55.00 P 1.07 1.07 1.07 0.87 -0.19 29 170 5,102 +170
29JUN26 57.50 P 1.43 1.43 1.43 1.38 -0.16 30 1 6,090 +1
29JUN26 60.00 P 1.99 1.99 1.99 1.97 -0.25 29 30 4,701 +6
29JUN26 62.50 P 2.80 2.80 2.80 2.80 -0.28 29 2 1,140 +2
29JUN26 65.00 P 3.85 3.85 3.79 3.82 -0.31 29 70 1,255 0
29JUN26 67.50 P 5.00 5.00 5.00 5.03 -0.32 29 2 490 +2
29JUN26 70.00 P 6.35 6.45 6.35 6.41 -0.37 29 60 1,263 0
29JUN26 72.50 P 8.07 8.07 8.05 8.03 -0.61 29 120 500 -18
29JUN26 75.00 P 9.43 9.43 9.43 9.80 -0.46 29 3 46 +3
29JUN26 77.50 P 0.00 0.00 0.00 11.95 -0.21 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 13.93 -0.26 31 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 15.93 -0.41 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.10 -0.41 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.44 -0.36 32 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 22.78 -0.23 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.07 -0.24 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.42 -0.34 33 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.77 -0.21 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.14 -0.23 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.53 -0.24 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 0.00 29 0 611 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 0.00 30 0 849 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 0.00 29 0 86 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 0.00 29 0 1,147 0
29SEP26 43.00 P 0.00 0.00 0.00 0.16 0.00 30 0 1,489 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 0.00 30 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 4,480 0
29SEP26 46.00 P 0.00 0.00 0.00 0.34 0.00 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.41 -0.01 30 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.52 -0.01 30 0 1,268 0
29SEP26 49.00 P 0.00 0.00 0.00 0.63 -0.01 30 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.75 -0.03 30 0 5,207 0
29SEP26 52.50 P 1.38 1.38 1.38 1.16 -0.05 30 30 1,262 0
29SEP26 55.00 P 0.00 0.00 0.00 1.70 -0.08 30 0 2,541 0
29SEP26 57.50 P 0.00 0.00 0.00 2.38 -0.11 31 0 1,021 0
29SEP26 60.00 P 0.00 0.00 0.00 3.23 -0.13 31 2,100 2,531 +2,100
29SEP26 62.50 P 0.00 0.00 0.00 4.17 -0.26 31 0 621 0
29SEP26 65.00 P 5.31 5.31 5.31 5.28 -0.30 31 160 2,302 +90
29SEP26 67.50 P 6.83 6.83 6.83 6.57 -0.33 31 30 971 +30
29SEP26 70.00 P 8.33 8.45 8.33 8.02 -0.39 31 60 887 +42
29SEP26 72.50 P 10.00 10.00 9.63 9.64 -0.41 32 235 468 +205
29SEP26 75.00 P 11.38 11.38 11.38 11.52 -0.24 33 140 281 +140
29SEP26 77.50 P 0.00 0.00 0.00 13.28 -0.36 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 15.23 -0.35 33 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 17.40 -0.27 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.50 -0.24 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.48 -0.43 34 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 23.66 -0.45 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 26.06 -0.22 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.32 -0.22 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.60 -0.31 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.93 -0.29 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.26 -0.21 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 211 0
30DEC26 42.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.44 -0.02 29 0 55 0
30DEC26 46.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.66 -0.03 29 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.78 -0.04 29 0 506 0
30DEC26 49.00 P 1.42 1.42 1.30 0.93 -0.05 29 7 815 0
30DEC26 50.00 P 1.48 1.48 1.48 1.09 -0.05 29 1 730 -1
30DEC26 52.50 P 1.90 1.90 1.90 1.59 -0.07 29 20 661 +20
30DEC26 55.00 P 0.00 0.00 0.00 2.21 -0.11 29 0 469 0
30DEC26 57.50 P 3.20 3.21 3.20 2.98 -0.14 30 21 852 0
30DEC26 60.00 P 4.02 4.02 3.99 3.87 -0.19 30 80 457 +20
30DEC26 62.50 P 0.00 0.00 0.00 4.93 -0.20 30 1,200 2,355 +1,200
30DEC26 65.00 P 6.20 6.20 6.18 6.14 -0.20 30 16 728 +14
30DEC26 67.50 P 0.00 0.00 0.00 7.43 -0.30 31 0 1,293 0
30DEC26 70.00 P 0.00 0.00 0.00 8.93 -0.34 31 0 975 0
30DEC26 72.50 P 0.00 0.00 0.00 10.47 -0.39 31 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 12.16 -0.45 31 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 14.12 -0.03 32 0 1,823 0
30DEC26 80.00 P 0.00 0.00 0.00 16.20 -0.06 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.96 -0.37 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.18 -0.19 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.23 -0.17 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 24.40 -0.19 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.56 -0.31 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.76 -0.20 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.01 -0.17 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.27 -0.18 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.57 -0.19 36 0 0 0
TOTAL PUT 16,032 433,225 +7,069
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$ 8.21
29JAN26 4.60 C 0.00 0.00 0.00 3.63 +0.01 187 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.52 -0.05 158 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.42 0.00 152 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.33 +0.01 169 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.22 0.00 141 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.98 +0.01 148 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.72 0.00 116 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.47 0.00 104 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.22 0.00 92 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.97 -0.01 81 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.73 0.00 84 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.48 0.00 73 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.23 0.00 61 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.98 0.00 50 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.73 0.00 39 0 289 0
29JAN26 7.75 C 0.49 0.49 0.49 0.49 +0.01 32 9 440 0
29JAN26 8.00 C 0.00 0.00 0.00 0.28 0.00 29 0 2,820 0
29JAN26 8.25 C 0.12 0.13 0.12 0.13 0.00 28 17 5,798 -17
29JAN26 8.50 C 0.04 0.06 0.04 0.04 -0.02 26 281 4,613 +190
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 31 0 1,218 0
29JAN26 9.00 C 0.01 0.01 0.01 0.01 0.00 35 50 5,073 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,562 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.23 -0.01 68 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.99 -0.05 72 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.74 -0.05 65 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.48 -0.01 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.24 -0.05 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.02 +0.03 58 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.74 -0.05 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.50 +0.01 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.25 0.00 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.01 -0.03 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.76 0.00 23 0 0 0
26FEB26 7.75 C 0.57 0.57 0.57 0.57 +0.02 25 9 223 0
26FEB26 8.00 C 0.00 0.00 0.00 0.40 +0.01 25 0 520 0
26FEB26 8.25 C 0.25 0.25 0.25 0.26 +0.01 25 4 7,998 +2
26FEB26 8.50 C 0.14 0.14 0.14 0.16 0.00 25 2 3,808 0
26FEB26 8.75 C 0.00 0.00 0.00 0.09 0.00 25 0 3,526 0
26FEB26 9.00 C 0.05 0.05 0.05 0.05 0.00 25 1 3,985 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 1,438 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,898 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 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 38 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 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 55 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.36 -0.01 93 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.27 0.00 95 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.20 -0.01 103 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.08 +0.04 93 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.94 -0.01 65 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.86 +0.02 78 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.78 -0.04 84 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.67 +0.02 77 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.60 +0.03 85 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.48 +0.03 76 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.39 +0.04 76 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.25 0.00 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.01 -0.03 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.75 -0.04 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.52 0.00 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.28 -0.01 47 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.02 +0.03 39 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.77 -0.02 34 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.53 -0.03 31 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.30 +0.04 30 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.07 0.00 28 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 +0.03 27 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 0.66 +0.01 25 0 8,988 0
30MAR26 8.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 17,375 0
30MAR26 8.25 C 0.00 0.00 0.00 0.36 0.00 25 0 17,038 0
30MAR26 8.50 C 0.27 0.27 0.27 0.26 0.00 25 16 6,263 +16
30MAR26 8.75 C 0.00 0.00 0.00 0.18 0.00 25 0 4,665 0
30MAR26 9.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 4,983 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 0.00 25 0 1,719 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 25 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 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 32 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 210 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 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 3.27 +0.02 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.01 -0.03 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.78 -0.01 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.55 +0.03 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.29 0.00 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.04 +0.05 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.83 +0.04 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.56 0.00 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.35 +0.04 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.13 +0.06 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.73 0.00 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.58 +0.02 25 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.44 0.00 25 0 151 0
29APR26 8.50 C 0.00 0.00 0.00 0.33 0.00 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.25 0.00 25 0 66 0
29APR26 9.00 C 0.00 0.00 0.00 0.18 0.00 25 0 1,008 0
29APR26 9.25 C 0.13 0.13 0.13 0.13 0.00 25 22 22 +21
29APR26 9.50 C 0.00 0.00 0.00 0.09 0.00 25 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.06 0.00 25 0 90 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 0.00 25 0 70 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 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 30 0 0 0
29APR26 12.00 C 0.01 0.01 0.01 0.01 0.00 33 10 10 +10
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 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.78 -0.04 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.67 +0.02 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.60 +0.03 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.48 +0.03 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.39 +0.04 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.27 +0.01 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.79 0.00 35 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 -0.02 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.29 -0.03 26 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 2.07 +0.04 30 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.83 0.00 27 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.61 +0.03 27 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.39 +0.02 26 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.18 +0.02 25 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.99 +0.02 25 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.80 -0.02 24 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 +0.01 25 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.54 +0.01 25 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 0.00 25 0 1,716 0
29JUN26 8.75 C 0.33 0.33 0.33 0.35 +0.01 25 475 3,232 +475
29JUN26 9.00 C 0.00 0.00 0.00 0.27 0.00 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 0.10 0.10 0.10 0.09 0.00 25 3 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 25 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 26 0 542 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 3.67 -0.01 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.60 +0.03 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.48 0.00 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.39 0.00 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.32 +0.03 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.04 0.00 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.79 -0.02 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 -0.02 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.32 0.00 30 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.08 0.00 28 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.85 +0.01 27 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 -0.01 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 0.00 25 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 0.00 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.07 0.00 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 +0.01 26 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 +0.01 26 0 3,440 0
29SEP26 8.25 C 0.66 0.66 0.66 0.68 +0.01 26 30 419 +30
29SEP26 8.50 C 0.50 0.50 0.50 0.58 +0.01 26 30 123 +30
29SEP26 8.75 C 0.00 0.00 0.00 0.49 +0.01 27 0 4,504 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 +0.01 27 0 6,549 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 +0.02 27 0 5,013 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.01 27 0 651 0
29SEP26 9.75 C 0.20 0.20 0.18 0.24 +0.01 27 2 37 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 3.32 +0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.04 0.00 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.80 -0.03 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.55 -0.04 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.32 0.00 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.10 0.00 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.87 0.00 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 +0.01 24 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 +0.01 24 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.29 +0.01 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.14 +0.01 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.00 +0.01 25 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 +0.02 25 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 +0.02 25 0 56 0
30DEC26 8.50 C 0.57 0.57 0.57 0.67 +0.02 25 6 138 -6
30DEC26 8.75 C 0.00 0.00 0.00 0.58 +0.02 25 0 13 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 57 0
30DEC26 9.25 C 0.36 0.36 0.36 0.43 +0.02 25 30 60 +30
30DEC26 9.50 C 0.00 0.00 0.00 0.37 +0.01 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 43 0
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 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 25 0 50 0
TOTAL CALL 997 247,745 +782
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1,667 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3,156 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 3,755 0
29JAN26 8.00 P 0.07 0.07 0.05 0.06 -0.01 28 29 2,603 -3
29JAN26 8.25 P 0.13 0.15 0.13 0.16 -0.01 27 400 6,906 -200
29JAN26 8.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 3,445 0
29JAN26 8.75 P 0.00 0.00 0.00 0.55 +0.01 28 0 709 0
29JAN26 9.00 P 0.83 0.83 0.83 0.79 +0.01 0 15 992 -15
29JAN26 9.25 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.29 -0.05 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.79 -0.06 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 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 39 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 0.00 0.00 0.00 0.04 0.00 25 0 1,234 0
26FEB26 7.75 P 0.08 0.08 0.08 0.09 +0.01 26 1 2,217 0
26FEB26 8.00 P 0.17 0.17 0.17 0.15 -0.01 24 5 2,632 0
26FEB26 8.25 P 0.28 0.28 0.24 0.26 -0.01 23 3 6,568 0
26FEB26 8.50 P 0.00 0.00 0.00 0.42 0.00 24 0 5,108 0
26FEB26 8.75 P 0.00 0.00 0.00 0.60 -0.01 24 0 1,308 0
26FEB26 9.00 P 0.85 0.85 0.85 0.82 -0.01 25 15 1,024 0
26FEB26 9.25 P 0.00 0.00 0.00 1.06 +0.02 28 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.30 -0.02 30 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.29 -0.06 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.79 -0.06 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 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 72 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 63 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 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 37 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 26 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 24,136 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 11,478 0
30MAR26 7.75 P 0.17 0.17 0.13 0.16 0.00 25 9 8,722 +5
30MAR26 8.00 P 0.22 0.22 0.22 0.24 -0.01 24 16 7,144 0
30MAR26 8.25 P 0.00 0.00 0.00 0.36 -0.01 25 0 12,302 0
30MAR26 8.50 P 0.00 0.00 0.00 0.50 -0.02 24 0 13,357 0
30MAR26 8.75 P 0.00 0.00 0.00 0.67 -0.02 24 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.89 +0.04 27 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.10 -0.01 27 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.32 -0.01 27 0 240 0
30MAR26 9.75 P 1.50 1.50 1.50 1.54 -0.04 0 74 1,337 +74
30MAR26 10.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.29 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.79 -0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.79 -0.06 0 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 0.04 0.04 0.04 0.03 0.00 26 30 2,568 -30
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 0.14 0.14 0.14 0.14 0.00 25 60 427 +20
29APR26 7.75 P 0.21 0.21 0.21 0.21 0.00 25 25 480 0
29APR26 8.00 P 0.28 0.28 0.28 0.30 0.00 25 1 65 +1
29APR26 8.25 P 0.39 0.39 0.39 0.42 0.00 25 5 89 +5
29APR26 8.50 P 0.00 0.00 0.00 0.56 -0.01 24 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.74 0.00 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.34 -0.02 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.30 -0.05 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.83 -0.02 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.33 -0.02 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.85 0.00 53 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.32 -0.03 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.84 -0.01 59 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 0.00 0.00 0.00 0.06 0.00 25 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 0.00 25 0 6,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 0.00 25 0 6,088 0
29JUN26 7.50 P 0.27 0.27 0.27 0.27 -0.01 24 50 7,501 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 +0.01 25 0 3,734 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 0.00 25 0 2,719 0
29JUN26 8.25 P 0.00 0.00 0.00 0.63 -0.01 25 0 2,197 0
29JUN26 8.50 P 0.00 0.00 0.00 0.78 -0.02 25 0 6,725 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 0.00 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.11 -0.03 23 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.37 +0.02 27 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.56 +0.01 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.80 +0.03 28 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 -0.01 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.46 -0.02 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.95 +0.02 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.42 -0.04 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.91 +0.03 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.39 +0.02 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.90 -0.02 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.39 +0.02 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.88 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 28 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 0.05 +0.01 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.02 28 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.02 28 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 +0.02 28 0 4,633 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.02 28 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 +0.02 28 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 +0.02 28 0 1,009 0
29SEP26 8.50 P 0.00 0.00 0.00 0.99 +0.03 28 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 +0.02 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 +0.02 29 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 +0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 +0.03 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.93 +0.03 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.14 +0.02 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.59 +0.02 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.06 +0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.54 +0.02 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.03 +0.02 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.53 +0.02 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.03 +0.02 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.50 +0.01 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.99 +0.01 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 26 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.02 26 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 179 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 +0.02 26 0 80 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.02 26 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 +0.02 26 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.02 27 0 176 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 +0.02 27 0 150 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 +0.02 27 0 83 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 +0.02 27 0 295 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 +0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.56 +0.02 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.76 +0.02 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 +0.02 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.17 +0.02 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.61 +0.02 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.07 +0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.55 +0.02 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.04 +0.02 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.53 +0.01 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.03 +0.01 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.51 +0.01 41 0 0 0
TOTAL PUT 738 270,307 -143
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$ 79.50
29JAN26 49.00 C 0.00 0.00 0.00 30.54 -0.60 104 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 29.54 -0.60 98 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.04 -0.60 84 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.72 -0.42 129 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.70 -0.37 152 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.77 -0.38 107 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 17.29 -0.53 95 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 14.81 -0.36 84 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.39 -0.34 76 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 9.92 -0.22 64 0 101 0
29JAN26 72.50 C 0.00 0.00 0.00 7.76 -0.60 63 0 393 0
29JAN26 75.00 C 0.00 0.00 0.00 5.71 -0.25 59 0 260 0
29JAN26 77.50 C 4.09 4.09 4.09 3.98 -0.26 57 30 678 -7
29JAN26 80.00 C 3.02 3.02 2.35 2.62 -0.26 56 594 2,631 -120
29JAN26 82.50 C 1.84 1.92 1.52 1.62 -0.30 56 284 2,438 +68
29JAN26 85.00 C 1.23 1.26 0.92 0.94 -0.26 55 285 1,902 +9
29JAN26 87.50 C 1.01 1.01 0.62 0.51 -0.18 55 194 2,224 -22
29JAN26 90.00 C 0.72 0.72 0.47 0.26 -0.11 55 142 3,376 -10
29JAN26 92.50 C 0.35 0.35 0.35 0.13 -0.06 55 2 4,371 0
29JAN26 95.00 C 0.24 0.24 0.21 0.06 -0.04 55 100 3,611 +100
29JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 822 0
29JAN26 100.00 C 0.13 0.13 0.11 0.02 0.00 59 25 4,582 -10
29JAN26 102.50 C 0.10 0.10 0.10 0.01 0.00 60 50 2,491 -50
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 480 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 626 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 112 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 170 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 119 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 30.77 -0.49 76 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.02 -0.24 89 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.53 -0.26 81 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 25.13 -0.01 77 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 22.70 -0.37 71 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 20.34 -0.35 68 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 18.01 +0.14 64 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 15.77 +0.25 61 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 13.67 +0.18 59 0 15 0
26FEB26 70.00 C 11.41 11.41 11.41 11.71 +0.13 58 30 54 +30
26FEB26 72.50 C 9.61 9.68 9.61 9.85 +0.01 57 90 353 +60
26FEB26 75.00 C 8.13 8.13 8.13 8.35 -0.07 58 11 336 -11
26FEB26 77.50 C 7.58 7.58 6.68 6.81 -0.03 56 152 1,004 -33
26FEB26 80.00 C 5.72 5.88 5.43 5.59 -0.09 56 413 922 +275
26FEB26 82.50 C 4.66 4.81 4.16 4.54 -0.14 56 220 2,320 +67
26FEB26 85.00 C 3.90 3.90 3.50 3.63 -0.20 56 220 1,181 +89
26FEB26 87.50 C 3.04 3.04 2.94 2.86 -0.21 56 80 816 +13
26FEB26 90.00 C 2.82 2.82 2.35 2.24 -0.17 56 92 2,492 +27
26FEB26 92.50 C 2.06 2.10 1.98 1.73 -0.14 56 116 510 -31
26FEB26 95.00 C 1.64 1.64 1.60 1.33 -0.11 56 33 533 +3
26FEB26 97.50 C 1.47 1.47 1.47 1.01 -0.09 55 12 416 +12
26FEB26 100.00 C 1.10 1.10 1.10 0.76 -0.07 55 5 1,283 -5
26FEB26 102.50 C 0.00 0.00 0.00 0.57 -0.05 55 0 357 0
26FEB26 105.00 C 0.83 0.83 0.83 0.42 -0.04 55 20 224 0
26FEB26 107.50 C 0.00 0.00 0.00 0.31 -0.03 55 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.23 -0.02 55 0 391 0
26FEB26 112.50 C 0.55 0.55 0.52 0.17 -0.01 55 29 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.05 0.00 56 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.03 0.00 57 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 0.00 57 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 40.41 -0.46 104 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.33 -0.58 98 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 38.35 -0.02 95 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.65 +0.52 101 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.45 -0.49 92 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.63 -1.83 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.31 -0.80 82 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 32.61 -0.87 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.42 -0.34 79 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.40 +0.14 76 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.46 -0.76 75 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 28.25 -0.09 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.85 -0.30 69 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 23.70 -0.74 69 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 21.65 -0.40 68 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 19.25 -0.37 62 0 401 0
30MAR26 65.00 C 0.00 0.00 0.00 17.39 -0.66 62 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 15.50 +0.16 61 0 15 0
30MAR26 70.00 C 14.12 14.12 14.12 13.19 -0.51 55 10 247 -7
30MAR26 72.50 C 0.00 0.00 0.00 12.17 -0.27 60 0 431 0
30MAR26 75.00 C 0.00 0.00 0.00 10.76 -0.15 60 0 1,205 0
30MAR26 77.50 C 9.69 9.69 9.15 9.49 -0.06 60 420 306 -126
30MAR26 80.00 C 8.20 8.56 8.17 8.32 -0.07 60 227 2,011 +60
30MAR26 82.50 C 7.46 7.51 7.22 7.22 -0.11 60 157 1,231 +44
30MAR26 85.00 C 5.94 6.27 5.94 6.34 -0.12 60 60 898 +26
30MAR26 87.50 C 5.28 5.28 5.28 5.48 -0.19 60 1 974 0
30MAR26 90.00 C 0.00 0.00 0.00 4.72 -0.26 60 0 1,524 0
30MAR26 92.50 C 0.00 0.00 0.00 4.05 -0.30 60 0 888 0
30MAR26 95.00 C 3.98 3.98 3.98 3.47 -0.27 60 30 1,090 0
30MAR26 97.50 C 0.00 0.00 0.00 2.96 -0.25 60 0 579 0
30MAR26 100.00 C 0.00 0.00 0.00 2.52 -0.22 60 0 13,326 0
30MAR26 102.50 C 0.00 0.00 0.00 2.14 -0.20 60 0 365 0
30MAR26 105.00 C 2.30 2.30 2.30 1.81 -0.18 60 30 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 1.53 -0.16 60 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.29 -0.14 59 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 1.09 -0.12 59 0 169 0
30MAR26 115.00 C 1.49 1.49 1.47 0.91 -0.11 59 60 329 +60
30MAR26 117.50 C 1.33 1.33 1.33 0.77 -0.09 59 30 455 +30
30MAR26 120.00 C 1.21 1.21 1.21 0.64 -0.09 59 30 1,554 +10
30MAR26 122.50 C 0.00 0.00 0.00 0.54 -0.07 59 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.45 -0.06 59 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.36 -0.07 59 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.30 -0.06 59 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.25 -0.05 59 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.21 -0.04 59 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.18 -0.03 59 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.15 -0.03 59 0 975 0
29APR26 55.00 C 0.00 0.00 0.00 26.55 +0.40 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.99 -0.52 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.16 -0.38 61 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.34 +0.03 61 0 0 0
29APR26 65.00 C 18.33 18.33 18.33 18.54 -0.49 61 14 14 +14
29APR26 67.50 C 0.00 0.00 0.00 16.93 -0.13 61 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.24 +0.10 60 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.62 -0.34 59 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 12.30 -0.12 59 0 392 0
29APR26 77.50 C 10.87 10.87 10.87 11.00 -0.18 59 13 730 0
29APR26 80.00 C 9.98 9.98 9.98 9.93 -0.07 60 30 204 +30
29APR26 82.50 C 0.00 0.00 0.00 8.91 -0.07 60 0 261 0
29APR26 85.00 C 7.89 7.89 7.89 7.97 -0.10 60 21 173 -21
29APR26 87.50 C 7.09 7.09 7.09 7.11 -0.14 60 6 229 +6
29APR26 90.00 C 0.00 0.00 0.00 6.31 -0.20 60 0 226 0
29APR26 92.50 C 0.00 0.00 0.00 5.59 -0.25 60 0 183 0
29APR26 95.00 C 0.00 0.00 0.00 4.94 -0.23 59 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 4.36 -0.21 59 0 374 0
29APR26 100.00 C 4.17 4.17 4.17 3.84 -0.20 59 3 611 0
29APR26 102.50 C 0.00 0.00 0.00 3.38 -0.18 59 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 2.98 -0.15 59 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 2.61 -0.15 59 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.29 -0.13 59 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.01 -0.12 59 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 1.76 -0.05 59 0 0 0
29APR26 117.50 C 2.19 2.19 2.19 1.54 -0.09 59 26 26 +26
29APR26 120.00 C 0.00 0.00 0.00 1.35 -0.08 59 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 1.18 -0.07 59 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 1.03 -0.03 59 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.90 -0.03 59 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.78 -0.03 59 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 0.68 -0.03 59 0 0 0
29APR26 135.00 C 1.23 1.23 1.23 0.59 -0.05 59 30 80 +30
29APR26 137.50 C 0.00 0.00 0.00 0.50 -0.04 58 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.44 -0.03 59 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
29APR26 145.00 C 0.93 0.93 0.93 0.33 -0.03 58 30 31 +30
29APR26 147.50 C 0.00 0.00 0.00 0.29 -0.02 59 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.25 -0.02 58 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.20 -0.01 59 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.17 -0.02 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29APR26 165.00 C 0.52 0.52 0.52 0.11 -0.01 59 30 30 +30
29APR26 167.50 C 0.49 0.49 0.49 0.10 -0.01 59 30 30 +30
29APR26 170.00 C 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.73 +0.15 67 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 33.28 -0.20 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.61 -1.10 61 0 210 0
29JUN26 52.50 C 0.00 0.00 0.00 29.42 -0.48 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.95 -0.03 63 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.68 -0.15 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 24.12 +0.39 61 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 22.16 -0.17 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.32 0.00 58 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.02 0.00 59 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 17.51 +0.11 59 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 16.05 -0.02 58 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 14.46 -0.37 57 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 13.88 -0.14 60 0 295 0
29JUN26 80.00 C 12.78 12.78 12.78 12.80 -0.12 60 2 2,298 +2
29JUN26 82.50 C 0.00 0.00 0.00 11.81 -0.11 60 0 299 0
29JUN26 85.00 C 0.00 0.00 0.00 10.90 -0.10 60 0 255 0
29JUN26 87.50 C 0.00 0.00 0.00 10.07 -0.09 60 0 220 0
29JUN26 90.00 C 9.50 9.50 9.49 9.24 -0.15 60 26 2,247 +1
29JUN26 92.50 C 0.00 0.00 0.00 8.47 -0.21 60 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 7.76 -0.25 60 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 7.10 -0.24 60 0 1,098 0
29JUN26 100.00 C 0.00 0.00 0.00 6.50 -0.22 60 0 508 0
29JUN26 102.50 C 6.16 6.16 6.16 5.94 -0.21 60 66 241 +66
29JUN26 105.00 C 0.00 0.00 0.00 5.43 -0.20 60 0 490 0
29JUN26 107.50 C 0.00 0.00 0.00 4.97 -0.18 60 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.54 -0.17 60 0 143 0
29JUN26 112.50 C 0.00 0.00 0.00 4.15 -0.15 60 0 80 0
29JUN26 115.00 C 4.41 4.41 4.41 3.79 -0.14 60 1 229 0
29JUN26 117.50 C 0.00 0.00 0.00 3.46 -0.13 60 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.16 -0.12 60 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 2.88 -0.12 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.63 -0.11 60 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.40 -0.10 59 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.19 -0.10 59 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.00 -0.03 59 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.83 -0.08 59 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.67 -0.02 59 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.52 -0.02 59 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.39 -0.02 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.27 -0.02 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.12 -0.06 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.06 -0.01 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.94 -0.04 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.86 -0.04 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.78 -0.04 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.71 -0.04 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.65 -0.04 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.60 -0.03 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.56 -0.03 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.51 -0.03 59 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 33.97 -1.52 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.44 -0.54 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.94 -0.07 64 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 30.10 -0.07 63 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 28.53 +0.17 63 0 131 0
29SEP26 60.00 C 0.00 0.00 0.00 26.97 -0.32 63 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.51 -0.46 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.42 -0.92 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.01 -0.16 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.89 +0.09 61 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 19.19 -0.51 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.50 +0.31 61 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 17.35 -0.12 60 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 16.32 -0.10 60 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 15.37 -0.07 60 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 14.47 -0.08 61 0 853 0
29SEP26 87.50 C 0.00 0.00 0.00 13.64 -0.07 61 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 12.86 -0.06 61 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 12.07 -0.12 61 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 11.33 -0.17 61 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 10.63 -0.24 61 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 9.97 -0.23 61 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 9.36 -0.21 61 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 8.78 -0.20 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.24 -0.19 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.73 -0.18 60 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.25 -0.18 60 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.81 -0.16 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.39 -0.16 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.00 -0.15 60 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.63 -0.14 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.29 -0.13 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.96 -0.13 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.66 -0.12 60 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 36.20 -0.20 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.97 -0.74 61 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 33.69 +0.35 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.02 -0.72 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.40 -0.23 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.74 +0.08 61 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 27.41 +0.45 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.82 -0.44 60 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 24.67 +0.32 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.38 +0.25 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.51 -0.11 61 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 21.02 -0.08 60 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.77 -1.00 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.48 +0.18 62 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 18.23 +0.09 61 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 17.41 -0.08 61 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 16.59 -0.08 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.81 -0.08 61 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 15.08 -0.07 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.33 -0.12 61 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 13.62 -0.15 61 0 30 0
30DEC26 100.00 C 13.26 13.26 13.26 12.95 -0.14 61 1 6 +1
30DEC26 102.50 C 0.00 0.00 0.00 12.31 -0.13 61 0 4 0
30DEC26 105.00 C 0.00 0.00 0.00 11.70 -0.13 61 0 15 0
30DEC26 107.50 C 11.32 11.32 11.32 11.13 -0.11 61 8 60 +8
TOTAL CALL 4,621 124,850 +804
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 0.00 58 0 1,603 0
29JAN26 67.50 P 0.00 0.00 0.00 0.08 0.00 56 0 824 0
29JAN26 70.00 P 0.33 0.33 0.33 0.21 +0.01 55 5 2,001 0
29JAN26 72.50 P 0.66 0.66 0.46 0.49 +0.01 55 91 1,779 0
29JAN26 75.00 P 0.84 1.20 0.84 0.96 -0.01 54 111 2,760 +34
29JAN26 77.50 P 1.51 2.07 1.50 1.76 +0.01 54 907 2,665 +337
29JAN26 80.00 P 2.84 3.42 2.55 2.91 +0.02 53 323 4,412 -72
29JAN26 82.50 P 4.19 4.42 4.19 4.47 +0.09 54 71 1,796 +61
29JAN26 85.00 P 5.87 5.87 5.87 6.36 +0.17 55 36 1,962 0
29JAN26 87.50 P 8.48 8.48 8.48 8.48 +0.23 56 2 337 -2
29JAN26 90.00 P 0.00 0.00 0.00 10.74 +0.53 56 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 13.10 +0.56 56 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 15.51 +0.56 51 0 493 0
29JAN26 97.50 P 0.00 0.00 0.00 18.00 +0.59 0 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 20.58 +0.16 76 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 23.46 +0.60 111 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 25.50 +0.60 0 0 261 0
29JAN26 107.50 P 0.00 0.00 0.00 28.00 +0.50 0 0 67 0
29JAN26 110.00 P 0.00 0.00 0.00 30.50 +0.51 0 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 33.71 +1.17 153 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.13 +1.11 156 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.00 +0.45 0 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 40.50 +0.52 0 0 30 0
29JAN26 122.50 P 0.00 0.00 0.00 43.00 +0.43 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.50 -0.22 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 48.00 +0.60 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 51.11 +0.88 193 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 53.44 +0.69 187 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 56.01 +1.11 197 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 58.00 +0.60 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 60.50 +0.60 0 0 30 0
26FEB26 49.00 P 0.13 0.13 0.13 0.01 0.00 55 10 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 0.04 +0.01 56 10 50 +10
26FEB26 55.00 P 0.00 0.00 0.00 0.08 +0.01 56 0 133 0
26FEB26 57.50 P 0.00 0.00 0.00 0.15 +0.01 55 0 308 0
26FEB26 60.00 P 0.00 0.00 0.00 0.28 +0.03 55 0 1,060 0
26FEB26 62.50 P 0.00 0.00 0.00 0.49 +0.05 55 0 592 0
26FEB26 65.00 P 0.00 0.00 0.00 0.80 +0.08 55 0 2,321 0
26FEB26 67.50 P 1.20 1.32 1.20 1.23 +0.10 55 127 618 +126
26FEB26 70.00 P 1.63 1.81 1.63 1.76 +0.08 55 49 626 +26
26FEB26 72.50 P 2.23 2.66 2.23 2.44 +0.04 54 50 1,847 +23
26FEB26 75.00 P 3.20 3.50 3.07 3.30 +0.04 54 513 1,645 +205
26FEB26 77.50 P 4.59 4.59 4.30 4.35 0.00 54 192 3,616 +37
26FEB26 80.00 P 5.47 5.80 5.35 5.62 +0.07 54 183 2,633 +43
26FEB26 82.50 P 6.88 7.62 6.77 7.09 +0.08 54 111 1,314 +45
26FEB26 85.00 P 8.68 8.75 8.37 8.75 +0.06 54 100 379 +46
26FEB26 87.50 P 0.00 0.00 0.00 10.77 +0.92 57 0 784 0
26FEB26 90.00 P 0.00 0.00 0.00 12.54 +0.16 56 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 14.03 +0.09 49 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 16.72 +0.16 57 0 109 0
26FEB26 97.50 P 0.00 0.00 0.00 18.48 -0.32 49 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 21.18 +0.06 58 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 23.54 +0.05 59 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 25.91 -0.01 60 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.32 -0.07 61 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 31.11 +0.24 73 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 33.71 +0.39 79 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.13 +0.65 80 0 100 0
26FEB26 117.50 P 0.00 0.00 0.00 38.45 +0.36 79 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 40.50 +0.15 0 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 43.00 -0.23 0 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 45.50 -0.22 0 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 48.00 +0.06 0 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 51.11 +0.88 99 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 59 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 59 0 5 0
30MAR26 43.00 P 0.30 0.30 0.30 0.04 0.00 59 30 102 +30
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 60 0 32 0
30MAR26 45.00 P 0.35 0.35 0.35 0.07 0.00 59 5 185 -2
30MAR26 46.00 P 0.00 0.00 0.00 0.09 0.00 59 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 0.00 60 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 0.00 59 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 +0.01 60 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.22 0.00 59 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.37 +0.01 59 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.57 0.00 59 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.86 +0.01 59 0 809 0
30MAR26 60.00 P 1.40 1.40 1.40 1.24 +0.02 60 10 1,036 +10
30MAR26 62.50 P 1.88 1.88 1.79 1.71 +0.04 60 40 1,177 +30
30MAR26 65.00 P 0.00 0.00 0.00 2.29 +0.06 60 0 1,419 0
30MAR26 67.50 P 0.00 0.00 0.00 2.94 +0.05 59 0 695 0
30MAR26 70.00 P 3.88 3.92 3.57 3.63 -0.03 58 540 15,009 +120
30MAR26 72.50 P 0.00 0.00 0.00 4.60 +0.05 58 0 1,554 0
30MAR26 75.00 P 5.85 5.85 5.61 5.63 +0.03 58 31 7,985 +2
30MAR26 77.50 P 6.93 6.93 6.80 6.81 +0.01 58 54 1,409 +54
30MAR26 80.00 P 7.79 8.22 7.79 8.09 -0.01 58 60 3,606 +60
30MAR26 82.50 P 9.55 9.55 9.55 9.54 -0.07 58 24 1,258 +24
30MAR26 85.00 P 11.32 11.32 11.32 11.21 +0.06 59 24 832 -24
30MAR26 87.50 P 13.04 13.05 12.55 12.92 +0.11 59 275 845 +246
30MAR26 90.00 P 0.00 0.00 0.00 14.59 -0.15 58 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 16.62 -0.06 60 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 17.96 -0.46 55 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 20.68 +0.10 61 0 15 0
30MAR26 100.00 P 22.45 22.45 22.45 22.78 -0.01 61 6 61 0
30MAR26 102.50 P 0.00 0.00 0.00 24.92 +0.09 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.12 +0.01 62 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 29.35 -0.06 62 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 31.11 -0.69 55 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 34.20 +0.10 67 0 43 0
30MAR26 115.00 P 36.61 36.61 36.60 36.33 +0.29 64 92 166 +92
30MAR26 117.50 P 0.00 0.00 0.00 38.64 +0.22 64 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 41.33 +0.47 70 0 115 0
30MAR26 122.50 P 43.73 43.73 43.62 44.04 +0.72 75 121 121 +121
30MAR26 125.00 P 0.00 0.00 0.00 45.87 -0.17 66 0 0 0
30MAR26 127.50 P 48.47 48.47 48.46 48.30 +0.02 66 60 90 +60
30MAR26 130.00 P 50.88 50.88 50.88 51.11 +0.30 75 30 30 +30
30MAR26 132.50 P 53.32 53.32 53.32 53.44 +0.39 74 30 30 +30
30MAR26 135.00 P 55.77 55.77 55.77 56.01 +0.36 78 30 30 +30
30MAR26 137.50 P 58.39 58.39 58.31 58.16 +0.24 70 120 120 +120
30MAR26 140.00 P 60.77 60.77 60.67 60.90 +0.65 79 60 60 +60
29APR26 55.00 P 1.29 1.32 1.29 1.09 +0.04 59 6 7 +6
29APR26 57.50 P 0.00 0.00 0.00 1.51 +0.05 59 0 4 0
29APR26 60.00 P 2.01 2.01 2.01 2.02 +0.08 59 1 65 +1
29APR26 62.50 P 2.58 2.58 2.58 2.61 +0.10 59 22 193 +22
29APR26 65.00 P 0.00 0.00 0.00 3.26 +0.04 59 0 812 0
29APR26 67.50 P 3.79 3.79 3.79 4.01 +0.05 58 200 283 +170
29APR26 70.00 P 0.00 0.00 0.00 4.87 +0.04 58 0 1,002 0
29APR26 72.50 P 0.00 0.00 0.00 5.86 +0.04 58 0 142 0
29APR26 75.00 P 6.72 6.95 6.72 6.97 +0.07 58 10 21 -1
29APR26 77.50 P 0.00 0.00 0.00 8.20 +0.07 57 0 187 0
29APR26 80.00 P 0.00 0.00 0.00 9.52 +0.03 58 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 10.99 +0.03 58 0 197 0
29APR26 85.00 P 12.19 12.19 12.19 12.61 +0.11 58 18 143 0
29APR26 87.50 P 14.42 14.42 14.11 14.29 +0.11 58 48 91 +48
29APR26 90.00 P 15.80 15.80 15.80 16.33 +0.26 61 20 48 +18
29APR26 92.50 P 0.00 0.00 0.00 18.36 +0.44 62 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 19.82 -0.03 59 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.96 +0.12 61 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.68 -0.21 59 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.92 +0.06 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.14 0.00 61 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.25 -0.08 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.07 +0.52 67 0 0 0
29APR26 112.50 P 34.97 34.97 34.97 34.69 -0.18 62 12 12 +12
29APR26 115.00 P 0.00 0.00 0.00 37.33 +0.63 66 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.31 +0.16 63 0 0 0
29APR26 120.00 P 41.88 41.88 41.88 41.74 +0.88 65 30 30 +30
29APR26 122.50 P 0.00 0.00 0.00 44.04 +0.72 64 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 45.87 -0.24 57 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.62 -0.02 63 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.11 +0.30 65 0 0 0
29APR26 132.50 P 53.75 53.75 53.67 53.44 +0.23 64 91 91 +91
29APR26 135.00 P 0.00 0.00 0.00 56.01 -0.11 67 0 0 0
29APR26 137.50 P 58.50 58.50 58.50 58.16 -0.33 61 30 30 +30
29APR26 140.00 P 60.94 60.94 60.94 60.90 +0.08 68 30 30 +30
29APR26 142.50 P 63.38 63.40 63.36 63.28 +0.08 67 120 120 +120
29APR26 145.00 P 65.88 65.91 65.80 66.14 +0.23 76 240 240 +240
29APR26 147.50 P 0.00 0.00 0.00 68.00 -0.11 0 0 0 0
29APR26 150.00 P 70.79 70.79 70.79 70.50 -0.14 0 30 30 +30
29APR26 152.50 P 73.20 73.20 73.20 73.00 +0.60 0 60 60 +60
29APR26 155.00 P 0.00 0.00 0.00 76.11 +0.65 82 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 78.02 +0.34 67 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 80.50 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 83.00 +0.13 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 85.50 +0.60 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 88.00 +0.60 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 90.50 +0.21 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.09 +0.04 59 0 346 0
29JUN26 49.00 P 0.00 0.00 0.00 1.22 +0.04 59 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.38 +0.06 59 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.82 +0.06 60 0 298 0
29JUN26 55.00 P 2.41 2.41 2.41 2.35 +0.08 60 120 374 +120
29JUN26 57.50 P 2.96 2.96 2.96 2.94 +0.08 60 100 498 +100
29JUN26 60.00 P 3.72 3.72 3.72 3.58 +0.04 59 88 258 +88
29JUN26 62.50 P 0.00 0.00 0.00 4.30 +0.05 59 0 138 0
29JUN26 65.00 P 0.00 0.00 0.00 5.12 +0.11 59 0 4,478 0
29JUN26 67.50 P 0.00 0.00 0.00 6.02 +0.13 58 0 657 0
29JUN26 70.00 P 0.00 0.00 0.00 7.03 +0.11 58 0 439 0
29JUN26 72.50 P 7.80 8.30 7.80 8.12 +0.08 58 2,490 3,017 +1,942
29JUN26 75.00 P 9.37 9.37 9.37 9.34 +0.10 58 30 5,881 +30
29JUN26 77.50 P 10.29 10.29 10.29 10.64 +0.11 58 1 1,206 0
29JUN26 80.00 P 11.66 12.10 11.66 12.04 +0.11 58 12 13,714 -2
29JUN26 82.50 P 0.00 0.00 0.00 13.54 +0.13 58 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 15.11 +0.13 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 16.78 +0.14 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 17.97 -0.33 56 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 20.30 -0.17 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 22.14 +0.56 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.94 +0.62 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.97 -0.14 60 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 27.33 0.00 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.19 +0.18 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.93 -0.14 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 34.26 +0.02 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.31 -0.20 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.44 +0.40 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.61 +0.17 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.04 +0.08 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 45.50 +0.55 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.06 +0.23 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.19 +0.61 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.55 -0.23 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 53.89 -0.31 58 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 56.09 -0.17 56 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.13 +0.64 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.53 +0.51 64 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 63.28 -0.23 56 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.14 +0.23 63 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 68.19 +0.08 57 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.15 +0.51 65 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.51 +0.29 65 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 76.11 +0.65 67 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.27 +0.59 64 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.85 +0.35 66 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.26 +0.39 66 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.76 +0.85 67 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.21 +0.81 67 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.04 +0.75 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.54 +0.09 60 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.79 +0.09 60 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.41 +0.09 60 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.15 +0.13 60 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.88 +0.09 60 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.64 +0.08 59 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.52 +0.09 59 0 15 0
29SEP26 65.00 P 7.50 7.60 7.50 7.47 +0.15 59 125 6,723 +125
29SEP26 67.50 P 0.00 0.00 0.00 8.51 +0.15 59 0 150 0
29SEP26 70.00 P 9.55 9.65 9.55 9.63 +0.15 59 100 868 +100
29SEP26 72.50 P 0.00 0.00 0.00 10.83 +0.17 59 0 480 0
29SEP26 75.00 P 11.96 11.96 11.96 12.11 +0.12 58 1 787 -1
29SEP26 77.50 P 0.00 0.00 0.00 13.48 +0.13 58 0 1,114 0
29SEP26 80.00 P 14.95 14.95 14.95 14.92 +0.13 59 1 1,679 +1
29SEP26 82.50 P 0.00 0.00 0.00 16.43 +0.14 59 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 18.02 +0.15 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 19.66 +0.15 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 21.29 +0.10 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 23.36 +0.90 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.96 -0.20 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.68 +0.18 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.64 +0.22 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 30.51 +0.72 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.47 +0.24 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.56 +0.67 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.63 +0.78 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.53 -0.02 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 40.92 +0.95 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.75 +0.74 61 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 44.52 +0.18 59 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 47.72 +1.01 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.34 +0.93 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.86 +1.03 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.14 +0.90 64 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.81 +0.14 60 0 108 0
30DEC26 50.00 P 0.00 0.00 0.00 4.09 +0.16 60 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 4.88 +0.16 60 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.62 +0.08 60 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.47 +0.08 60 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.40 +0.08 59 0 320 0
30DEC26 62.50 P 0.00 0.00 0.00 8.40 +0.10 59 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.45 +0.10 59 0 80 0
30DEC26 67.50 P 0.00 0.00 0.00 10.60 +0.20 59 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 11.77 +0.23 59 0 744 0
30DEC26 72.50 P 0.00 0.00 0.00 13.04 +0.14 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.38 +0.15 59 0 97 0
30DEC26 77.50 P 0.00 0.00 0.00 15.77 +0.15 59 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 17.25 +0.24 59 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 18.79 +0.17 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 20.37 +0.17 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.02 +0.18 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.52 -0.01 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.03 -0.19 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.05 +0.01 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.87 -0.22 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.75 -0.27 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 32.28 -0.63 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.33 -0.46 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.54 -0.30 60 0 0 0
TOTAL PUT 8,569 161,822 +5,422
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$ 16.18
29JAN26 9.25 C 0.00 0.00 0.00 6.94 -0.35 135 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.80 -0.22 220 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.56 -0.17 215 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.26 -0.29 184 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.73 -0.26 151 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.22 -0.27 131 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.78 -0.20 145 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.23 -0.29 110 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.73 -0.26 97 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 3.20 -0.28 67 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 2.78 -0.31 88 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 2.19 -0.33 0 0 389 0
29JAN26 14.50 C 0.00 0.00 0.00 1.78 -0.25 60 0 574 0
29JAN26 15.00 C 0.00 0.00 0.00 1.30 -0.34 50 0 435 0
29JAN26 15.50 C 0.00 0.00 0.00 0.95 -0.26 53 0 313 0
29JAN26 16.00 C 1.12 1.12 0.71 0.65 -0.23 54 18 196 -3
29JAN26 16.50 C 0.00 0.00 0.00 0.42 -0.20 54 0 469 0
29JAN26 17.00 C 0.45 0.45 0.45 0.25 -0.16 54 12 1,055 +6
29JAN26 17.50 C 0.32 0.36 0.22 0.14 -0.14 54 79 1,372 +79
29JAN26 18.00 C 0.11 0.11 0.11 0.08 -0.09 55 15 282 -15
29JAN26 18.50 C 0.15 0.15 0.08 0.04 -0.06 55 73 505 +39
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 257 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 147 0
29JAN26 20.00 C 0.04 0.04 0.04 0.01 -0.01 62 6 639 -6
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 62 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 95 0
26FEB26 9.25 C 0.00 0.00 0.00 6.98 -0.31 84 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.81 -0.21 106 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.56 -0.20 102 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.26 -0.29 85 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.73 -0.29 65 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.32 -0.20 82 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.80 -0.18 71 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.32 -0.23 66 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.82 -0.18 59 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.39 -0.18 60 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.92 -0.17 55 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 2.51 -0.18 54 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 2.08 -0.24 50 0 410 0
26FEB26 15.00 C 0.00 0.00 0.00 1.75 -0.23 51 0 321 0
26FEB26 15.50 C 0.00 0.00 0.00 1.44 -0.23 51 0 239 0
26FEB26 16.00 C 0.00 0.00 0.00 1.16 -0.23 51 0 130 0
26FEB26 16.50 C 1.00 1.01 0.99 0.94 -0.21 51 47 145 +30
26FEB26 17.00 C 1.05 1.11 0.84 0.76 -0.18 52 30 564 +26
26FEB26 17.50 C 0.00 0.00 0.00 0.60 -0.17 52 0 205 0
26FEB26 18.00 C 0.00 0.00 0.00 0.46 -0.18 52 0 327 0
26FEB26 18.50 C 0.50 0.50 0.50 0.35 -0.16 52 2 181 +2
26FEB26 19.00 C 0.00 0.00 0.00 0.27 -0.13 52 0 226 0
26FEB26 19.50 C 0.37 0.37 0.37 0.20 -0.11 52 10 126 -10
26FEB26 20.00 C 0.28 0.28 0.28 0.15 -0.09 52 2 266 0
26FEB26 21.00 C 0.00 0.00 0.00 0.08 -0.06 52 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 -0.04 51 0 202 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 11.69 -0.22 162 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.55 -0.33 142 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.41 -0.30 102 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.38 -0.23 150 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.21 -0.30 95 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.01 -0.25 133 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.82 -0.19 147 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.53 -0.23 130 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.26 -0.25 117 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.04 -0.23 122 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.69 -0.33 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 9.45 -0.32 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 9.22 -0.30 65 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 8.95 -0.32 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.79 -0.23 99 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 8.55 -0.22 97 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 8.29 -0.24 91 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 7.97 -0.31 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.84 -0.19 94 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.48 -0.30 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.26 -0.28 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.07 -0.22 79 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 6.85 -0.17 80 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 6.62 -0.14 80 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.26 -0.29 55 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 5.73 -0.35 0 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 5.36 -0.22 62 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 4.80 -0.19 47 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 4.53 -0.14 65 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.85 -0.37 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.59 -0.20 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.27 -0.17 59 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 2.85 -0.20 55 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 2.46 -0.27 53 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 2.11 -0.26 51 0 38 0
30MAR26 15.50 C 0.00 0.00 0.00 1.87 -0.22 53 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 1.60 -0.23 52 0 59 0
30MAR26 16.50 C 1.42 1.42 1.42 1.39 -0.21 53 7 158 0
30MAR26 17.00 C 1.53 1.53 1.17 1.22 -0.17 54 47 404 0
30MAR26 17.50 C 0.00 0.00 0.00 1.05 -0.16 54 0 250 0
30MAR26 18.00 C 0.92 0.92 0.88 0.91 -0.16 55 8 157 +8
30MAR26 18.50 C 0.77 0.77 0.77 0.77 -0.16 55 2 204 -2
30MAR26 19.00 C 0.78 0.78 0.67 0.65 -0.16 55 17 73 +2
30MAR26 19.50 C 0.00 0.00 0.00 0.54 -0.15 54 0 27 0
30MAR26 20.00 C 0.00 0.00 0.00 0.45 -0.14 54 0 332 0
30MAR26 21.00 C 0.00 0.00 0.00 0.31 -0.11 54 0 75 0
30MAR26 22.00 C 0.00 0.00 0.00 0.22 -0.08 54 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.15 -0.06 54 0 20 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.05 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 6.62 -0.29 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.39 -0.17 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.91 -0.23 60 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.36 -0.25 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.93 -0.27 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.53 -0.36 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.09 -0.38 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.87 -0.18 58 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.41 -0.21 54 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.12 -0.20 56 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.78 -0.24 54 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.46 -0.20 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.25 -0.16 55 0 10 0
29APR26 16.00 C 2.14 2.14 2.14 1.91 -0.23 52 1 1 +1
29APR26 16.50 C 0.00 0.00 0.00 1.70 -0.20 53 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 1.51 -0.19 53 0 25 0
29APR26 17.50 C 0.00 0.00 0.00 1.35 -0.17 54 0 11 0
29APR26 18.00 C 0.00 0.00 0.00 1.20 -0.17 54 0 29 0
29APR26 18.50 C 0.00 0.00 0.00 1.06 -0.17 54 0 45 0
29APR26 19.00 C 0.92 0.92 0.92 0.93 -0.17 54 2 2 +2
29APR26 19.50 C 0.91 0.91 0.88 0.81 -0.16 54 90 124 +90
29APR26 20.00 C 0.82 0.82 0.79 0.70 -0.16 54 105 105 +95
29APR26 21.00 C 0.00 0.00 0.00 0.53 -0.13 54 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.40 -0.10 54 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.29 -0.09 54 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.22 -0.07 54 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 -0.06 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.12 -0.05 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.52 -0.22 102 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.44 -0.20 104 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.34 -0.20 102 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.10 -0.16 100 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.82 -0.23 89 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.63 -0.18 96 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.34 -0.28 85 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.12 -0.15 87 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.79 -0.23 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.60 -0.17 76 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.30 -0.22 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.06 -0.28 61 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 8.79 -0.26 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.64 -0.21 69 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.38 -0.16 65 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 8.13 -0.15 62 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 7.91 -0.14 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.70 -0.18 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.47 -0.22 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.27 -0.17 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.94 -0.19 55 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 6.72 -0.26 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.43 -0.24 49 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 6.05 -0.18 54 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 5.61 -0.20 52 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 5.23 -0.18 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.86 -0.17 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.48 -0.17 53 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 4.18 -0.11 55 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 3.80 -0.17 53 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 3.55 -0.16 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.22 -0.18 54 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.96 -0.17 54 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 2.71 -0.18 54 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.43 -0.30 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.23 -0.18 53 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 2.04 -0.18 53 0 101 0
29JUN26 17.50 C 0.00 0.00 0.00 1.87 -0.18 54 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.72 -0.17 54 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 1.58 -0.16 54 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.44 -0.17 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.30 -0.18 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.18 -0.17 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.97 -0.15 54 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.79 -0.13 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.64 -0.12 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.52 -0.11 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.43 -0.09 54 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.35 -0.07 54 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 -0.07 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.23 -0.06 54 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.05 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.04 54 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 7.37 -0.22 54 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 7.23 -0.15 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.98 -0.16 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.78 -0.19 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.38 -0.19 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.04 -0.15 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.62 -0.18 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.30 -0.17 54 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 4.99 -0.18 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.71 -0.13 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.37 -0.16 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.10 -0.17 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.84 -0.13 55 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 3.51 -0.25 53 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 3.35 -0.16 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.18 -0.11 55 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 2.91 -0.20 54 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 2.72 -0.18 54 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.55 -0.18 54 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 2.40 -0.17 55 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.25 -0.17 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.11 -0.17 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.98 -0.16 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.85 -0.18 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.60 -0.18 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.39 -0.17 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.21 -0.15 55 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.05 -0.14 55 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.91 -0.13 55 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.79 -0.09 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.68 -0.09 55 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.59 -0.10 55 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 -0.09 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 -0.08 55 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 -0.07 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.34 -0.07 55 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 7.45 -0.19 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.26 -0.12 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.04 -0.22 54 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 6.63 -0.19 53 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.32 -0.15 54 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 5.98 -0.22 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.66 -0.17 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.35 -0.23 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.06 -0.15 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.79 -0.14 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.43 -0.24 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 4.25 -0.17 53 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 4.02 -0.24 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 3.80 -0.19 53 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 3.64 -0.17 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.45 -0.21 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.27 -0.15 55 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 3.10 -0.18 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.94 -0.17 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.79 -0.17 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.65 -0.17 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.52 -0.17 55 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 2.39 -0.18 55 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 2.13 -0.17 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.91 -0.16 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 1.70 -0.15 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.52 -0.14 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.36 -0.13 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.22 -0.12 55 0 0 0
TOTAL CALL 573 20,693 +344
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 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 66 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 413 0
29JAN26 14.00 P 0.04 0.04 0.04 0.03 0.00 57 38 352 +2
29JAN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 690 0
29JAN26 15.00 P 0.14 0.15 0.14 0.14 0.00 55 75 444 +15
29JAN26 15.50 P 0.27 0.27 0.26 0.26 +0.01 53 26 572 0
29JAN26 16.00 P 0.34 0.46 0.34 0.45 +0.02 53 41 317 +41
29JAN26 16.50 P 0.55 0.80 0.55 0.72 +0.06 53 62 430 -59
29JAN26 17.00 P 0.79 0.90 0.75 1.05 +0.09 53 31 164 -17
29JAN26 17.50 P 0.00 0.00 0.00 1.49 +0.17 59 0 1,038 0
29JAN26 18.00 P 0.00 0.00 0.00 1.94 +0.21 64 0 148 0
29JAN26 18.50 P 0.00 0.00 0.00 2.35 +0.18 54 0 46 0
29JAN26 19.00 P 0.00 0.00 0.00 2.91 +0.28 78 0 229 0
29JAN26 19.50 P 0.00 0.00 0.00 3.36 +0.23 74 0 45 0
29JAN26 20.00 P 0.00 0.00 0.00 3.82 +0.19 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.84 +0.32 87 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.82 +0.25 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.82 +0.30 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.93 +0.37 159 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.82 +0.30 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.83 +0.31 134 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 91 0
26FEB26 12.50 P 0.08 0.08 0.08 0.06 -0.01 52 4 86 +4
26FEB26 13.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 128 0
26FEB26 13.50 P 0.19 0.19 0.19 0.17 -0.01 52 15 63 -15
26FEB26 14.00 P 0.00 0.00 0.00 0.26 0.00 52 0 178 0
26FEB26 14.50 P 0.38 0.38 0.38 0.38 0.00 52 1 311 +1
26FEB26 15.00 P 0.54 0.54 0.54 0.54 +0.01 52 5 271 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.72 +0.02 51 0 276 0
26FEB26 16.00 P 1.00 1.00 1.00 0.96 +0.02 52 20 560 +20
26FEB26 16.50 P 0.00 0.00 0.00 1.22 +0.03 51 0 152 0
26FEB26 17.00 P 1.63 1.63 1.63 1.57 +0.09 54 13 49 -13
26FEB26 17.50 P 0.00 0.00 0.00 1.87 +0.06 52 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 2.29 +0.13 55 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 2.70 +0.20 56 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 3.10 +0.15 56 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 3.48 +0.10 52 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 4.00 +0.20 58 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 4.95 +0.34 62 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 5.83 +0.14 51 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 6.82 +0.29 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.93 +0.37 82 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.82 +0.23 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.83 +0.29 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 0.00 111 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 91 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 40 0
30MAR26 10.50 P 0.06 0.06 0.06 0.04 0.00 55 6 54 +6
30MAR26 11.00 P 0.00 0.00 0.00 0.07 0.00 55 0 49 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.01 54 0 88 0
30MAR26 12.00 P 0.15 0.16 0.15 0.16 0.00 55 4 179 +4
30MAR26 12.50 P 0.00 0.00 0.00 0.22 -0.01 54 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.31 -0.01 54 0 258 0
30MAR26 13.50 P 0.00 0.00 0.00 0.43 0.00 54 0 179 0
30MAR26 14.00 P 0.00 0.00 0.00 0.56 +0.01 54 0 34 0
30MAR26 14.50 P 0.70 0.70 0.70 0.72 0.00 53 215 377 +164
30MAR26 15.00 P 0.92 0.92 0.89 0.91 0.00 53 213 204 +180
30MAR26 15.50 P 1.14 1.14 1.12 1.13 +0.01 54 100 194 +80
30MAR26 16.00 P 0.00 0.00 0.00 1.40 +0.03 54 0 64 0
30MAR26 16.50 P 0.00 0.00 0.00 1.68 +0.05 55 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 2.00 +0.08 56 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 2.34 +0.10 56 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 2.70 +0.12 57 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 3.07 +0.13 57 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 3.38 +0.07 54 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 3.87 +0.16 58 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 4.19 +0.07 54 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 5.13 +0.15 59 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 6.05 +0.15 60 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.93 +0.11 58 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 7.93 +0.16 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.83 +0.14 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.83 +0.24 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.93 +0.32 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.82 +0.23 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.82 +0.24 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.82 +0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.82 +0.28 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.82 +0.25 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 54 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.27 -0.01 53 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.36 0.00 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.60 -0.01 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.77 +0.01 53 0 42 0
29APR26 14.50 P 0.00 0.00 0.00 0.95 +0.01 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.16 +0.01 53 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.40 +0.02 53 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 1.67 +0.04 54 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.95 +0.04 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.26 +0.05 55 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 2.59 +0.08 55 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 2.94 +0.09 55 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 3.29 +0.09 55 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 3.70 +0.17 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.06 +0.11 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.42 +0.07 55 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.35 +0.18 59 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 6.19 +0.17 58 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.02 +0.07 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.08 +0.22 63 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.88 +0.01 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.97 +0.16 65 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 74 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 55 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 55 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 0.00 55 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 55 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 0.00 54 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 0.00 54 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 -0.01 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 0.00 53 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.64 0.00 53 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 0.00 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.95 0.00 53 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.14 +0.01 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.35 +0.01 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.58 +0.02 53 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.84 +0.03 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.11 +0.04 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.40 +0.04 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.71 +0.04 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.04 +0.05 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.39 +0.08 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.71 +0.12 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.06 +0.05 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.43 +0.05 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.87 +0.14 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.65 +0.09 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.51 +0.12 57 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 7.34 +0.11 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.23 +0.10 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.14 +0.06 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.03 0.00 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.99 +0.17 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.96 +0.13 59 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.91 +0.13 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.94 +0.20 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.84 +0.13 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.84 +0.08 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 0.00 55 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 0.00 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 +0.01 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 0.00 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.01 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.01 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.73 0.00 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 +0.01 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 -0.01 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.21 0.00 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.41 0.00 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.64 +0.02 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.87 +0.03 54 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 +0.03 54 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.38 +0.03 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.66 +0.04 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 2.96 +0.04 55 0 22 0
29SEP26 17.00 P 0.00 0.00 0.00 3.27 +0.05 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.60 +0.06 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 3.94 +0.06 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 4.27 +0.03 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 4.61 +0.04 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 4.98 +0.03 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 5.37 +0.06 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 6.10 +0.06 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.99 +0.13 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.76 +0.04 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.66 +0.09 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.53 +0.07 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.42 +0.07 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.34 +0.06 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.31 +0.13 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.18 +0.13 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.11 +0.12 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.05 +0.10 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.03 +0.14 62 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 +0.02 55 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 +0.01 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 0.00 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 0.00 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 0.00 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 0.00 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 0.00 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.36 0.00 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.56 +0.01 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.77 +0.01 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.00 +0.01 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.25 +0.02 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.50 +0.01 54 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 2.79 +0.03 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.06 +0.02 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.38 +0.05 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 +0.06 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.00 +0.04 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.34 +0.05 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.70 +0.04 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.08 +0.06 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.44 +0.07 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.82 +0.09 56 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 6.58 +0.09 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.37 +0.10 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.19 +0.12 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.00 +0.08 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.83 +0.09 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.70 +0.11 58 0 0 0
TOTAL PUT 869 14,157 +414
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$ 16.12
29JAN26 11.50 C 0.00 0.00 0.00 4.66 +0.13 116 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.16 +0.13 103 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.66 +0.14 91 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.16 +0.14 79 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.66 +0.13 67 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.16 +0.13 56 0 0 0
29JAN26 14.50 C 1.70 1.70 1.56 1.67 +0.15 47 45 7 0
29JAN26 15.00 C 0.00 0.00 0.00 1.19 +0.13 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.74 +0.06 33 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 49 0
29JAN26 16.50 C 0.25 0.25 0.16 0.17 -0.02 31 41 140 -27
29JAN26 17.00 C 0.07 0.08 0.07 0.07 -0.01 33 45 255 0
29JAN26 17.50 C 0.03 0.03 0.03 0.02 -0.01 32 24 271 -24
29JAN26 18.00 C 0.02 0.02 0.02 0.01 0.00 36 10 314 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.69 +0.13 59 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.23 +0.07 61 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.77 +0.21 60 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.21 +0.14 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.68 +0.12 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.24 +0.12 35 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.79 +0.13 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.38 +0.13 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.99 +0.07 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.70 +0.03 30 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.47 +0.03 30 0 41 0
26FEB26 17.00 C 0.30 0.30 0.30 0.30 +0.01 30 1 262 +1
26FEB26 17.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 0.00 30 0 196 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 169 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 0.00 31 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 0.00 31 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 7.18 +0.13 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.94 +0.14 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.69 +0.12 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.45 +0.07 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.20 +0.14 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.70 +0.13 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.22 +0.14 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.72 +0.14 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.23 +0.07 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.77 +0.14 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.26 +0.13 34 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.81 +0.13 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.37 +0.18 33 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.96 +0.12 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.57 +0.11 31 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.26 +0.10 31 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.98 +0.07 31 0 248 0
30MAR26 16.50 C 0.00 0.00 0.00 0.75 +0.07 31 0 296 0
30MAR26 17.00 C 0.00 0.00 0.00 0.55 +0.04 31 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.41 +0.03 31 0 164 0
30MAR26 18.00 C 0.00 0.00 0.00 0.30 +0.02 31 0 224 0
30MAR26 18.50 C 0.00 0.00 0.00 0.21 +0.01 31 0 72 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 54 0
30MAR26 19.50 C 0.12 0.12 0.12 0.10 +0.01 31 26 46 +26
30MAR26 20.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 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 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 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 4.76 +0.14 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.24 +0.08 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.82 +0.15 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.35 +0.19 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.89 +0.13 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.47 +0.12 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.07 +0.11 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.69 +0.10 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.38 +0.08 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.12 +0.08 29 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.88 +0.06 29 0 140 0
29APR26 17.00 C 0.00 0.00 0.00 0.69 +0.06 29 0 88 0
29APR26 17.50 C 0.00 0.00 0.00 0.54 +0.04 30 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.41 +0.03 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.31 +0.16 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.84 +0.18 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.36 +0.18 39 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.88 +0.17 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.40 +0.15 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.94 +0.14 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.49 +0.14 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.05 +0.12 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.65 +0.07 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.27 +0.06 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.95 +0.11 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.64 +0.09 28 0 5 -5
29JUN26 16.00 C 0.00 0.00 0.00 1.37 +0.08 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.14 +0.06 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.94 +0.05 28 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.78 +0.05 28 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.65 +0.05 29 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.53 +0.04 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 +0.01 30 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 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.88 +0.12 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.44 +0.14 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.99 +0.15 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.56 +0.13 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.17 +0.14 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.79 +0.12 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.44 +0.10 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.11 +0.09 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.82 +0.08 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.57 +0.07 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 +0.06 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.13 +0.05 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.96 +0.05 28 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.80 +0.04 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.68 +0.04 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 +0.03 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.47 +0.03 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 +0.03 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.88 +0.12 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.44 +0.13 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.99 +0.10 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.59 +0.09 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.22 +0.09 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.87 +0.08 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 +0.08 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.27 +0.07 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.01 +0.08 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.77 +0.07 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.55 +0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 +0.06 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.18 +0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 +0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.90 +0.05 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 +0.04 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 +0.03 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
TOTAL CALL 192 5,043 -29
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 94 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 166 0
29JAN26 15.50 P 0.00 0.00 0.00 0.10 -0.07 32 0 208 0
29JAN26 16.00 P 0.23 0.26 0.23 0.26 -0.12 31 15 534 0
29JAN26 16.50 P 0.55 0.55 0.55 0.55 -0.12 32 15 621 -12
29JAN26 17.00 P 0.00 0.00 0.00 0.94 -0.14 32 0 561 0
29JAN26 17.50 P 0.00 0.00 0.00 1.38 -0.16 0 0 155 0
29JAN26 18.00 P 0.00 0.00 0.00 1.88 -0.12 0 0 86 0
29JAN26 18.50 P 0.00 0.00 0.00 2.38 -0.12 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.88 -0.12 0 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.38 -0.11 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.88 -0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.88 -0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.88 -0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.88 -0.12 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.88 -0.12 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.88 -0.12 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.88 -0.12 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
26FEB26 13.00 P 0.02 0.02 0.02 0.01 0.00 32 8 8 +6
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 139 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 35 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 99 0
26FEB26 15.50 P 0.33 0.33 0.33 0.33 -0.06 30 10 130 +10
26FEB26 16.00 P 0.51 0.58 0.51 0.53 -0.08 29 10 143 +3
26FEB26 16.50 P 0.00 0.00 0.00 0.81 -0.09 30 0 293 0
26FEB26 17.00 P 0.00 0.00 0.00 1.14 -0.13 30 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.52 -0.15 29 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.95 -0.16 30 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.41 -0.18 30 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.88 -0.20 0 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.38 -0.13 0 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 4.00 -0.01 54 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.88 -0.12 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.88 -0.12 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.88 -0.12 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.88 -0.12 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.88 -0.12 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.88 -0.12 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.88 -0.12 0 0 0 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 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 33 0 137 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 32 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 26 0
30MAR26 14.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.25 -0.02 31 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 0.37 -0.05 30 0 21 0
30MAR26 15.50 P 0.00 0.00 0.00 0.56 -0.04 31 0 83 0
30MAR26 16.00 P 0.00 0.00 0.00 0.77 -0.06 31 0 323 0
30MAR26 16.50 P 0.00 0.00 0.00 1.04 -0.07 31 0 1,272 0
30MAR26 17.00 P 1.36 1.36 1.36 1.36 -0.10 31 26 204 +26
30MAR26 17.50 P 0.00 0.00 0.00 1.71 -0.12 31 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.10 -0.12 31 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.53 -0.11 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.98 -0.12 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.43 -0.14 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.00 -0.02 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.88 -0.13 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.88 -0.13 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.88 -0.13 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.88 -0.12 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.88 -0.13 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.88 -0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.88 -0.13 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.88 -0.14 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 0.00 31 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.32 -0.03 29 0 8 0
29APR26 15.00 P 0.00 0.00 0.00 0.46 -0.04 29 0 100 0
29APR26 15.50 P 0.59 0.59 0.59 0.64 -0.05 29 20 42 +20
29APR26 16.00 P 0.82 0.82 0.82 0.86 -0.07 29 40 142 +40
29APR26 16.50 P 1.09 1.13 1.09 1.13 -0.08 29 27 129 +27
29APR26 17.00 P 0.00 0.00 0.00 1.45 -0.09 29 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.79 -0.12 29 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.17 -0.12 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.55 -0.09 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.98 -0.15 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.46 -0.12 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.00 -0.02 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.88 -0.15 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.88 -0.14 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.92 -0.09 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.88 -0.13 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 0.00 29 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 0.00 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 -0.01 29 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.48 -0.04 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.65 -0.05 29 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.86 -0.05 29 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.10 -0.05 29 0 88 0
29JUN26 16.50 P 0.00 0.00 0.00 1.37 -0.06 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.68 -0.07 29 0 15 0
29JUN26 17.50 P 0.00 0.00 0.00 2.01 -0.08 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.39 -0.07 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.80 -0.06 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.21 -0.08 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.62 -0.10 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.05 -0.09 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.97 -0.09 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.91 -0.15 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.92 -0.09 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.88 -0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.88 -0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.88 -0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.88 -0.14 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.88 -0.14 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 -0.02 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 -0.02 27 0 18 0
29SEP26 15.00 P 0.00 0.00 0.00 0.97 -0.03 27 0 10 0
29SEP26 15.50 P 1.16 1.16 1.16 1.19 -0.04 27 1 10 -1
29SEP26 16.00 P 1.45 1.45 1.45 1.45 -0.03 27 5 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.72 -0.05 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.03 -0.06 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.36 -0.08 26 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.69 -0.11 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 -0.10 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.46 -0.12 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.89 -0.11 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.30 -0.12 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 -0.11 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.11 -0.07 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.04 -0.07 22 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.98 -0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.95 -0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.90 -0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.89 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.96 -0.06 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 0.00 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.01 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 -0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 -0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 -0.03 28 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.43 -0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.69 -0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.97 -0.04 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.28 -0.05 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.61 -0.05 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.96 -0.05 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.32 -0.06 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.70 -0.06 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.09 -0.07 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.51 -0.07 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.36 -0.07 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 -0.08 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.16 -0.09 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.10 -0.09 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.06 -0.09 28 0 0 0
TOTAL PUT 177 7,826 +119
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$ 6.74
29JAN26 4.70 C 0.00 0.00 0.00 2.10 +0.11 167 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.00 +0.11 159 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.85 +0.06 98 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.79 +0.10 136 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.53 +0.09 111 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.28 +0.10 95 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.02 +0.09 72 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.77 +0.09 57 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.52 +0.08 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.31 +0.06 38 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.15 +0.03 36 0 5 0
29JAN26 7.00 C 0.05 0.05 0.05 0.06 +0.01 36 1 7 -1
29JAN26 7.25 C 0.02 0.02 0.02 0.02 0.00 36 1 246 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 235 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 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 77 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.12 +0.12 86 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.00 +0.10 74 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.91 +0.10 74 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.81 +0.11 70 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.55 +0.09 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.30 +0.09 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.05 +0.08 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.82 +0.08 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.61 +0.07 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.43 +0.06 33 0 0 0
26FEB26 6.75 C 0.27 0.27 0.27 0.28 +0.04 32 135 212 +135
26FEB26 7.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 8 0
26FEB26 7.25 C 0.00 0.00 0.00 0.10 +0.01 31 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.98 +0.08 109 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.88 +0.08 104 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.81 +0.11 117 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.74 +0.15 125 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.57 +0.07 84 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.47 +0.07 80 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.37 +0.07 76 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.29 +0.09 87 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.23 +0.13 100 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.14 +0.14 100 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.04 +0.14 96 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.94 +0.13 92 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.84 +0.14 88 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.68 +0.08 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.63 +0.12 78 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.49 +0.08 61 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.38 +0.07 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.33 +0.12 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.19 +0.08 53 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.12 +0.10 60 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 +0.09 51 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.93 +0.12 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.81 +0.09 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.58 +0.11 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.32 +0.08 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.10 +0.08 36 0 62 0
30MAR26 6.00 C 0.00 0.00 0.00 0.89 +0.08 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.70 +0.07 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.53 +0.06 32 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 +0.06 33 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 +0.05 32 0 181 0
30MAR26 7.25 C 0.00 0.00 0.00 0.20 +0.03 32 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 +0.03 32 0 4 0
30MAR26 7.75 C 0.10 0.10 0.10 0.09 +0.02 32 1 24 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.03 +0.09 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.93 +0.08 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.82 +0.07 40 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.60 +0.08 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.35 +0.07 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.15 +0.08 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.95 +0.07 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.77 +0.07 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 +0.06 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.47 +0.04 32 0 15 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 +0.03 31 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.20 +0.03 31 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 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 2.65 +0.11 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.52 +0.08 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.43 +0.08 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.34 +0.08 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.25 +0.09 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.14 +0.07 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.06 +0.08 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.96 +0.07 37 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.86 +0.05 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.63 +0.06 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.43 +0.07 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.25 +0.07 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 +0.07 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 +0.09 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 +0.05 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.02 31 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 +0.03 31 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.27 +0.10 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.16 +0.07 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.07 +0.08 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 +0.08 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.89 +0.08 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.66 +0.05 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 +0.08 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 +0.06 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 +0.06 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 +0.07 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 +0.06 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 +0.05 32 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.04 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.02 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.16 +0.07 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.07 +0.08 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.98 +0.08 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.89 +0.08 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.69 +0.08 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 +0.08 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 +0.08 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 +0.07 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 +0.07 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 +0.06 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.05 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 +0.05 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 +0.04 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 +0.04 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.04 31 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 +0.04 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
TOTAL CALL 138 2,306 +134
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.02 32 0 220 0
29JAN26 6.50 P 0.05 0.05 0.05 0.05 -0.03 33 1 129 0
29JAN26 6.75 P 0.00 0.00 0.00 0.16 -0.04 37 0 164 0
29JAN26 7.00 P 0.31 0.31 0.31 0.30 -0.08 31 1 117 0
29JAN26 7.25 P 0.00 0.00 0.00 0.51 -0.10 0 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 0.76 -0.09 0 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.28 -0.07 72 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.28 -0.07 108 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.01 -0.09 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 34 0
26FEB26 6.25 P 0.09 0.09 0.08 0.08 -0.02 31 22 92 +20
26FEB26 6.50 P 0.15 0.15 0.15 0.15 -0.04 30 20 120 +20
26FEB26 6.75 P 0.00 0.00 0.00 0.26 -0.05 30 0 221 0
26FEB26 7.00 P 0.00 0.00 0.00 0.40 -0.06 29 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.58 -0.07 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.78 -0.08 27 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.02 -0.09 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.28 -0.07 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.54 -0.06 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.29 -0.06 60 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.04 -0.06 73 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
30MAR26 5.50 P 0.03 0.03 0.03 0.03 0.00 33 15 16 +15
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
30MAR26 6.00 P 0.10 0.10 0.10 0.09 -0.02 31 15 22 +15
30MAR26 6.25 P 0.00 0.00 0.00 0.15 -0.02 31 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.24 -0.02 31 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.35 -0.04 30 0 488 0
30MAR26 7.00 P 0.00 0.00 0.00 0.49 -0.04 30 0 211 0
30MAR26 7.25 P 0.00 0.00 0.00 0.65 -0.06 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 -0.07 29 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 -0.06 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.28 -0.08 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.54 -0.07 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.29 -0.06 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.78 -0.07 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.04 -0.06 56 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.20 -0.03 30 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.29 -0.04 30 0 110 0
29APR26 6.75 P 0.00 0.00 0.00 0.41 -0.04 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.54 -0.06 29 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.71 -0.05 30 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.91 -0.07 31 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.07 -0.08 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.29 -0.09 27 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.54 -0.08 31 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.77 -0.09 30 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.29 -0.06 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.78 -0.07 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.04 -0.06 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 3 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 -0.01 32 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.31 -0.02 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.42 -0.02 32 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.54 -0.03 32 0 7 0
29JUN26 7.00 P 0.65 0.65 0.65 0.68 -0.03 32 1 39 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.84 -0.07 32 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.01 -0.04 32 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 -0.10 32 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 -0.05 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 -0.07 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.84 -0.05 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 -0.07 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.29 -0.07 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.53 -0.07 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.78 -0.07 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.04 -0.06 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 -0.03 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 -0.03 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.70 -0.03 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.84 -0.04 29 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.00 -0.04 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 -0.05 29 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 -0.05 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 -0.03 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.76 -0.05 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.05 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 -0.05 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.41 -0.07 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 -0.05 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.07 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 -0.06 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.03 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 -0.03 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 -0.04 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 -0.04 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 -0.05 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 -0.05 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 -0.05 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 -0.06 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.05 -0.07 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 -0.07 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 -0.07 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.70 -0.07 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 -0.07 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.15 -0.07 31 0 0 0
TOTAL PUT 75 4,003 +71
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$ 197.20
29JAN26 140.00 C 0.00 0.00 0.00 57.30 +16.50 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 54.80 +16.08 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 52.32 +16.21 70 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 49.81 +16.41 58 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 47.58 +16.60 91 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 44.81 +16.28 0 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 42.40 +16.30 69 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 40.04 +16.33 75 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 37.79 +16.41 81 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 35.26 +16.15 75 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 32.39 +15.47 51 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 30.38 +15.54 68 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 27.82 +14.94 62 0 97 0
29JAN26 172.50 C 0.00 0.00 0.00 25.56 +14.51 63 0 80 0
29JAN26 175.00 C 15.85 25.40 15.85 23.22 +13.78 61 798 678 -766
29JAN26 177.50 C 14.41 21.80 14.41 21.11 +13.17 62 287 1,286 -255
29JAN26 180.00 C 13.00 20.50 13.00 18.84 +12.34 59 118 1,444 -92
29JAN26 182.50 C 14.00 16.00 13.88 15.69 +10.51 44 22 308 -18
29JAN26 185.00 C 5.05 16.00 5.05 13.75 +9.47 46 195 772 +87
29JAN26 187.50 C 11.00 12.40 11.00 12.40 +9.01 52 126 1,054 -69
29JAN26 190.00 C 5.00 12.00 5.00 10.88 +8.18 54 444 1,722 +28
29JAN26 192.50 C 9.53 10.00 7.70 9.24 +7.09 53 299 1,560 -26
29JAN26 195.00 C 4.23 9.50 4.23 7.76 +6.12 53 1,346 1,520 +89
29JAN26 197.50 C 5.22 8.20 5.22 6.36 +5.12 52 853 1,333 +8
29JAN26 200.00 C 4.24 7.10 4.00 5.29 +4.36 52 1,074 1,356 -305
29JAN26 205.00 C 1.25 5.04 1.25 3.44 +2.94 52 957 1,375 -56
29JAN26 210.00 C 2.30 3.60 2.04 2.13 +1.88 51 1,129 2,000 +288
29JAN26 215.00 C 1.42 2.56 1.40 1.26 +1.14 51 1,061 1,240 -683
29JAN26 220.00 C 1.05 1.79 1.02 0.71 +0.65 51 670 2,904 +78
29JAN26 225.00 C 0.71 1.30 0.71 0.38 +0.35 51 827 1,729 +571
29JAN26 230.00 C 0.43 0.85 0.23 0.19 +0.17 51 508 1,442 +70
29JAN26 235.00 C 0.50 0.62 0.40 0.10 +0.09 51 63 1,586 -32
29JAN26 240.00 C 0.25 0.58 0.25 0.05 +0.04 52 1,789 2,059 +295
29JAN26 245.00 C 0.34 0.41 0.21 0.02 +0.01 51 130 1,224 +60
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 732 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,364 0
29JAN26 260.00 C 0.16 0.16 0.16 0.01 0.00 59 6 763 -6
29JAN26 265.00 C 0.13 0.13 0.13 0.01 0.00 63 5 348 -5
29JAN26 270.00 C 0.10 0.10 0.10 0.01 0.00 67 122 812 +106
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 400 0
29JAN26 280.00 C 0.06 0.08 0.06 0.01 0.00 73 125 220 +25
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 218 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 93 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 98 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 104 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 110 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 115 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 58.28 +16.00 64 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 55.85 +15.91 63 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 53.52 +16.05 63 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 51.10 +15.78 61 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 48.71 +16.26 59 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 46.11 +15.84 55 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 43.94 +15.78 56 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 41.61 +15.50 55 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 39.00 +14.86 51 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 36.74 +14.50 50 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 34.80 +14.37 52 0 3 0
26FEB26 167.50 C 0.00 0.00 0.00 32.95 +14.25 53 0 1 0
26FEB26 170.00 C 28.00 28.00 28.00 30.47 +13.41 50 1 2 +1
26FEB26 172.50 C 0.00 0.00 0.00 27.88 +12.37 46 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 26.69 +12.64 51 0 36 0
26FEB26 177.50 C 24.68 24.68 24.68 24.74 +11.93 50 1 15 -1
26FEB26 180.00 C 22.00 22.00 22.00 22.72 +11.13 49 1 574 -1
26FEB26 182.50 C 18.78 18.78 18.78 21.09 +10.70 49 7 333 -1
26FEB26 185.00 C 16.00 18.50 16.00 18.26 +8.96 44 31 457 -4
26FEB26 187.50 C 15.79 16.90 15.79 17.78 +9.47 49 7 487 -2
26FEB26 190.00 C 11.50 14.88 11.50 16.25 +8.83 48 27 563 +2
26FEB26 192.50 C 12.76 14.14 12.76 14.79 +8.18 48 115 772 -45
26FEB26 195.00 C 13.00 13.39 11.77 13.34 +7.59 47 235 960 +47
26FEB26 197.50 C 13.09 13.26 11.13 11.88 +6.75 46 94 693 -10
26FEB26 200.00 C 8.42 12.48 8.42 10.85 +6.35 47 1,071 1,021 -819
26FEB26 205.00 C 7.53 10.43 7.24 8.78 +5.35 47 448 1,267 +317
26FEB26 210.00 C 6.62 8.60 6.62 7.15 +4.56 47 572 2,097 -226
26FEB26 215.00 C 5.14 6.31 5.14 5.67 +3.74 47 174 643 +74
26FEB26 220.00 C 4.50 5.90 4.49 4.44 +3.02 47 808 1,513 -498
26FEB26 225.00 C 3.62 4.67 3.57 3.45 +2.42 47 317 563 -137
26FEB26 230.00 C 3.18 4.00 2.85 2.65 +1.90 47 157 1,008 -25
26FEB26 235.00 C 3.25 3.25 2.30 2.02 +1.50 47 367 578 +264
26FEB26 240.00 C 1.92 2.30 1.86 1.52 +1.15 47 134 483 -38
26FEB26 245.00 C 0.00 0.00 0.00 1.14 +0.88 47 2 230 +2
26FEB26 250.00 C 1.56 1.68 1.30 0.84 +0.65 47 176 356 +83
26FEB26 255.00 C 1.18 1.56 1.18 0.62 +0.50 47 77 120 +40
26FEB26 260.00 C 1.10 1.50 0.97 0.45 +0.36 47 123 275 +49
26FEB26 265.00 C 0.00 0.00 0.00 0.33 +0.27 47 0 74 0
26FEB26 270.00 C 1.00 1.00 1.00 0.24 +0.20 47 1 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.17 +0.14 47 0 33 0
26FEB26 280.00 C 0.60 0.60 0.60 0.12 +0.10 47 9 129 0
26FEB26 285.00 C 0.00 0.00 0.00 0.09 +0.08 47 0 30 0
26FEB26 290.00 C 0.60 0.60 0.60 0.06 +0.05 47 4 50 -4
26FEB26 295.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 30 0
26FEB26 300.00 C 0.48 0.48 0.33 0.03 +0.02 47 70 635 +50
26FEB26 310.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 98.28 +16.61 82 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 95.55 +16.21 72 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 93.48 +16.55 80 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 90.67 +16.25 70 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 88.23 +16.23 69 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 85.80 +16.23 68 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 83.36 +16.14 67 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 81.16 +16.36 70 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 78.99 +16.64 72 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 76.51 +16.51 70 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 74.25 +16.64 70 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 71.71 +16.43 67 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 69.26 +16.43 65 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 66.72 +16.24 62 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 63.31 +15.10 46 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 62.15 +16.22 61 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 59.87 +16.12 60 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 56.61 +14.95 51 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 55.20 +15.33 58 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 52.95 +15.60 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 50.73 +14.86 56 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 48.54 +15.02 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 46.40 +14.71 55 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 43.53 +13.64 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 41.49 +13.18 50 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 39.39 +12.73 50 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 37.39 +12.33 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 35.51 +11.97 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 33.59 +11.52 49 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 31.91 +11.23 49 0 0 0
30MAR26 175.00 C 28.10 28.10 28.10 31.02 +11.68 52 3 76 0
30MAR26 177.50 C 28.00 28.00 28.00 28.35 +10.08 49 10 58 0
30MAR26 180.00 C 28.00 28.00 27.00 26.82 +9.70 49 83 284 -1
30MAR26 182.50 C 0.00 0.00 0.00 25.35 +9.36 49 0 139 0
30MAR26 185.00 C 24.00 26.00 24.00 24.75 +9.76 52 3 210 -1
30MAR26 187.50 C 23.00 23.00 23.00 23.97 +10.03 54 20 326 +20
30MAR26 190.00 C 21.50 21.50 21.50 22.58 +9.57 54 10 695 -10
30MAR26 192.50 C 19.24 19.80 19.24 20.73 +8.66 52 2 1,303 0
30MAR26 195.00 C 18.10 19.10 18.10 19.99 +8.81 54 173 1,919 -8
30MAR26 197.50 C 17.50 17.84 16.91 18.59 +8.33 53 91 745 +29
30MAR26 200.00 C 13.20 18.80 13.20 17.19 +7.62 52 125 882 +13
30MAR26 205.00 C 14.39 16.00 14.39 15.12 +6.96 52 54 739 -2
30MAR26 210.00 C 14.62 14.62 13.19 13.44 +6.51 53 6 4,373 0
30MAR26 215.00 C 11.50 13.03 11.50 11.82 +5.96 53 58 887 -3
30MAR26 220.00 C 10.42 11.50 9.72 10.27 +5.33 53 289 3,638 +12
30MAR26 225.00 C 8.90 10.53 8.83 8.90 +4.75 53 143 2,818 -4
30MAR26 230.00 C 8.62 9.10 7.97 7.69 +4.22 53 112 3,271 +106
30MAR26 235.00 C 0.00 0.00 0.00 6.62 +3.72 53 0 1,445 0
30MAR26 240.00 C 7.04 7.04 6.22 5.69 +3.35 52 83 3,329 -71
30MAR26 245.00 C 5.53 5.78 5.53 4.87 +2.93 52 3 457 +3
30MAR26 250.00 C 5.05 5.80 4.87 4.16 +2.55 52 62 2,576 +53
30MAR26 255.00 C 4.20 5.24 4.20 3.55 +2.22 52 32 8,252 0
30MAR26 260.00 C 4.00 4.65 4.00 3.02 +1.93 52 12 784 +10
30MAR26 265.00 C 0.00 0.00 0.00 2.56 +1.66 52 0 373 0
30MAR26 270.00 C 0.00 0.00 0.00 2.17 +1.43 52 0 536 0
30MAR26 275.00 C 0.00 0.00 0.00 1.83 +1.22 52 0 754 0
30MAR26 280.00 C 0.00 0.00 0.00 1.55 +1.06 52 0 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 1.30 +0.90 52 0 261 0
30MAR26 290.00 C 0.00 0.00 0.00 1.09 +0.76 52 0 73 0
30MAR26 295.00 C 0.00 0.00 0.00 0.92 +0.65 52 0 27 0
30MAR26 300.00 C 1.80 2.00 1.75 0.77 +0.55 52 41 931 +13
30MAR26 310.00 C 0.00 0.00 0.00 0.54 +0.40 52 0 164 0
30MAR26 320.00 C 0.00 0.00 0.00 0.38 +0.29 52 0 288 0
30MAR26 330.00 C 1.22 1.22 1.11 0.25 +0.19 52 150 848 +90
30MAR26 340.00 C 0.71 1.08 0.71 0.17 +0.13 52 91 716 +90
30MAR26 350.00 C 0.76 0.80 0.76 0.12 +0.09 52 11 36 +1
30MAR26 360.00 C 0.68 0.68 0.68 0.08 +0.06 52 1 151 +1
30MAR26 370.00 C 0.51 0.51 0.51 0.06 +0.05 52 2 32 +2
30MAR26 380.00 C 0.55 0.57 0.55 0.04 +0.03 52 2 181 0
30MAR26 390.00 C 0.48 0.48 0.48 0.03 +0.02 52 2 180 0
30MAR26 400.00 C 0.38 0.44 0.38 0.02 +0.01 52 8 361 0
30MAR26 410.00 C 0.40 0.40 0.40 0.01 0.00 51 2 17 +2
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 79.80 +16.14 66 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 76.51 +15.86 55 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 75.23 +16.88 64 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 72.65 +16.03 61 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 70.30 +16.46 60 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 66.82 +15.17 50 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 65.63 +16.14 58 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 63.42 +16.05 57 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 61.10 +15.80 56 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 58.91 +15.53 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 56.73 +15.32 55 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 54.50 +14.89 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 51.38 +13.45 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 50.24 +14.13 53 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 47.57 +13.35 50 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 46.39 +13.87 53 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 44.45 +13.54 53 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 42.57 +13.23 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 40.02 +12.19 50 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 38.07 +11.69 49 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 36.37 +11.39 49 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 34.71 +11.08 49 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 33.17 +10.83 49 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 31.45 +10.30 49 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 30.18 +10.04 50 1 131 0
29APR26 182.50 C 0.00 0.00 0.00 28.65 +9.57 49 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 27.37 +9.38 50 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 25.94 +8.88 50 0 324 0
29APR26 190.00 C 24.15 24.15 24.15 25.11 +9.25 51 3 511 -1
29APR26 192.50 C 0.00 0.00 0.00 23.95 +8.96 51 0 375 0
29APR26 195.00 C 0.00 0.00 0.00 22.87 +8.86 51 0 481 0
29APR26 197.50 C 20.06 21.18 20.06 21.73 +8.30 51 67 442 -7
29APR26 200.00 C 19.07 21.06 19.07 20.82 +8.22 52 131 549 +10
29APR26 205.00 C 17.23 19.95 17.23 18.80 +7.71 52 101 156 -55
29APR26 210.00 C 16.52 16.52 16.28 16.87 +7.14 52 46 163 +16
29APR26 215.00 C 15.33 16.41 14.60 15.10 +6.59 52 132 273 -27
29APR26 220.00 C 12.91 14.68 12.89 13.47 +6.03 52 115 122 -59
29APR26 225.00 C 12.40 12.40 12.25 11.99 +5.51 52 29 276 -28
29APR26 230.00 C 10.50 11.30 10.50 10.66 +5.02 52 61 679 +10
29APR26 235.00 C 10.10 10.55 10.10 9.45 +4.55 51 2 359 +1
29APR26 240.00 C 8.63 8.63 8.63 8.37 +4.12 51 30 120 +30
29APR26 245.00 C 0.00 0.00 0.00 7.40 +3.83 51 2 0 -2
29APR26 250.00 C 8.27 8.27 8.27 6.53 +3.44 51 2 25 -2
29APR26 255.00 C 0.00 0.00 0.00 5.76 +3.09 51 0 5 0
29APR26 260.00 C 5.72 6.57 5.72 5.07 +2.77 51 91 121 +61
29APR26 265.00 C 0.00 0.00 0.00 4.46 +2.48 51 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 3.91 +2.21 51 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 3.43 +1.97 51 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 3.01 +1.75 51 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 2.63 +1.55 51 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 2.30 +1.38 51 0 60 0
29APR26 295.00 C 0.00 0.00 0.00 2.01 +1.22 51 0 0 0
29APR26 300.00 C 3.10 3.10 3.10 1.76 +1.08 51 5 30 +5
29APR26 310.00 C 0.00 0.00 0.00 1.34 +0.85 51 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 1.01 +0.65 51 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.77 +0.51 51 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.58 +0.39 51 0 1 0
29APR26 350.00 C 1.70 1.70 1.70 0.44 +0.30 51 20 22 +20
29APR26 360.00 C 0.00 0.00 0.00 0.32 +0.22 51 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.24 +0.17 51 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.18 +0.13 51 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.14 +0.10 51 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.10 +0.07 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 99.33 +16.76 66 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 96.03 +15.85 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 93.62 +15.82 51 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 91.22 +16.05 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 88.83 +15.57 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 86.40 +14.94 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 85.26 +16.11 61 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 82.75 +15.89 59 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 80.20 +15.60 56 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 78.05 +15.68 56 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 75.57 +15.40 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 73.49 +15.47 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 71.13 +15.62 54 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 68.47 +14.64 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 66.81 +15.50 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 64.65 +15.32 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 61.63 +14.09 48 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 59.55 +13.55 48 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 57.47 +13.30 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 55.47 +13.20 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 54.57 +14.20 51 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 51.64 +12.98 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 49.83 +12.58 48 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 47.96 +12.93 48 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 47.11 +13.32 51 0 0 0
29JUN26 162.50 C 48.66 48.66 48.66 45.67 +14.08 51 5 5 +3
29JUN26 165.00 C 0.00 0.00 0.00 43.68 +12.99 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 42.71 +13.44 52 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 41.01 +13.21 52 0 500 0
29JUN26 172.50 C 0.00 0.00 0.00 38.86 +11.81 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 37.36 +11.50 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 35.90 +11.66 50 0 0 0
29JUN26 180.00 C 34.00 34.00 34.00 34.00 +10.15 49 11 165 -10
29JUN26 182.50 C 0.00 0.00 0.00 32.02 +9.26 48 0 60 0
29JUN26 185.00 C 30.15 30.15 30.15 32.01 +10.34 50 30 120 +30
29JUN26 187.50 C 32.00 32.00 32.00 30.62 +10.04 50 1 87 -1
29JUN26 190.00 C 0.00 0.00 0.00 28.97 +9.42 49 1 122 +1
29JUN26 192.50 C 0.00 0.00 0.00 27.80 +9.14 49 0 121 0
29JUN26 195.00 C 0.00 0.00 0.00 27.15 +9.38 50 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 26.06 +9.18 50 0 210 0
29JUN26 200.00 C 24.64 24.64 23.83 24.98 +8.98 50 90 1,773 +90
29JUN26 205.00 C 21.84 22.34 21.84 22.83 +8.37 50 60 152 +60
29JUN26 210.00 C 20.12 20.12 20.12 20.90 +7.85 50 31 483 -1
29JUN26 215.00 C 18.76 19.57 18.60 19.13 +7.47 50 23 405 +8
29JUN26 220.00 C 19.33 19.33 19.33 17.40 +6.84 50 1 1,518 +1
29JUN26 225.00 C 0.00 0.00 0.00 15.91 +6.43 50 0 291 0
29JUN26 230.00 C 15.58 15.70 15.00 14.52 +6.08 50 78 1,317 +78
29JUN26 235.00 C 0.00 0.00 0.00 13.15 +5.51 49 0 73 0
29JUN26 240.00 C 11.68 11.68 11.68 12.01 +5.17 49 1 3,131 0
29JUN26 245.00 C 0.00 0.00 0.00 10.94 +4.88 49 0 399 0
29JUN26 250.00 C 11.60 11.60 11.60 9.89 +4.57 49 2 578 -2
29JUN26 255.00 C 0.00 0.00 0.00 8.98 +4.21 49 0 30 0
29JUN26 260.00 C 9.75 9.80 9.75 8.19 +3.98 49 51 598 +27
29JUN26 265.00 C 0.00 0.00 0.00 7.40 +3.61 49 0 102 0
29JUN26 270.00 C 6.91 8.65 6.91 6.66 +3.26 49 192 177 +162
29JUN26 275.00 C 0.00 0.00 0.00 6.09 +3.08 49 0 103 0
29JUN26 280.00 C 0.00 0.00 0.00 5.36 +2.69 49 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 4.81 +2.40 49 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 4.35 +2.20 49 0 494 0
29JUN26 295.00 C 0.00 0.00 0.00 3.97 +2.08 49 0 31 0
29JUN26 300.00 C 5.49 5.77 5.49 3.69 +1.95 49 262 3,189 -247
29JUN26 310.00 C 0.00 0.00 0.00 2.90 +1.55 49 0 24 0
29JUN26 320.00 C 0.00 0.00 0.00 2.39 +1.33 49 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 1.92 +1.07 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.59 +0.93 49 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.26 +0.73 49 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.05 +0.64 49 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 0.84 +0.51 49 0 56 0
29JUN26 380.00 C 0.00 0.00 0.00 0.69 +0.43 49 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.56 +0.35 49 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.45 +0.29 49 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.37 +0.24 49 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.30 +0.20 49 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.24 +0.16 49 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.20 +0.14 49 0 150 0
29JUN26 450.00 C 1.20 1.21 1.20 0.16 +0.11 49 4 37 +1
29SEP26 100.00 C 0.00 0.00 0.00 99.98 +16.14 60 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 96.72 +15.41 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 94.20 +15.13 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 93.03 +16.38 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 89.60 +15.14 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 87.50 +14.73 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 85.28 +14.56 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 82.98 +14.35 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 81.75 +15.19 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 78.77 +14.23 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 76.79 +14.21 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 75.55 +14.90 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 73.50 +14.74 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 71.26 +14.35 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 69.27 +14.17 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 67.36 +14.13 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 65.70 +14.39 52 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 64.21 +14.57 52 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 62.44 +14.83 52 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 59.25 +12.81 49 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 58.37 +13.86 51 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 57.11 +14.08 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 54.17 +11.97 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 53.15 +12.36 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 50.90 +12.05 48 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 50.18 +12.65 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 48.65 +12.14 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 47.18 +12.14 50 0 0 0
29SEP26 170.00 C 44.00 44.00 44.00 45.79 +11.20 50 1 35 -1
29SEP26 172.50 C 0.00 0.00 0.00 44.37 +11.68 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 43.02 +10.89 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 41.71 +11.20 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 39.77 +10.05 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 38.60 +9.72 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 38.44 +10.57 50 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 37.08 +10.23 50 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 36.01 +10.17 50 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 34.79 +9.96 50 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 32.66 +8.67 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 32.65 +9.49 50 0 0 0
29SEP26 200.00 C 31.29 31.29 31.29 31.63 +9.29 50 31 382 +30
29SEP26 205.00 C 0.00 0.00 0.00 29.61 +8.92 50 0 98 0
29SEP26 210.00 C 0.00 0.00 0.00 26.72 +7.60 48 0 186 0
29SEP26 215.00 C 0.00 0.00 0.00 25.90 +8.08 50 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 24.26 +7.74 50 0 137 0
29SEP26 225.00 C 23.40 23.40 23.40 22.62 +7.40 50 2 212 -1
29SEP26 230.00 C 0.00 0.00 0.00 21.08 +6.94 50 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 19.78 +6.64 49 0 47 0
29SEP26 240.00 C 0.00 0.00 0.00 18.49 +6.34 49 0 354 0
29SEP26 245.00 C 0.00 0.00 0.00 17.19 +6.04 49 0 82 0
29SEP26 250.00 C 17.23 17.23 17.23 16.02 +5.63 49 1 492 0
29SEP26 255.00 C 0.00 0.00 0.00 15.03 +5.38 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 14.04 +5.13 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 13.04 +4.87 49 1 1 +1
29SEP26 270.00 C 0.00 0.00 0.00 12.10 +4.51 49 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 11.36 +4.30 49 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 10.63 +4.10 49 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 9.89 +3.89 49 0 32 0
29SEP26 290.00 C 9.45 9.45 9.45 9.15 +3.79 49 1 120 +1
29SEP26 295.00 C 0.00 0.00 0.00 8.54 +3.54 49 0 70 0
29SEP26 300.00 C 10.75 10.85 9.80 8.01 +3.37 49 23 346 0
29SEP26 310.00 C 0.00 0.00 0.00 6.96 +3.04 49 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 5.83 +2.45 49 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 5.27 +2.37 49 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 4.53 +2.10 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 3.95 +1.83 49 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 3.45 +1.64 49 0 95 0
29SEP26 370.00 C 0.00 0.00 0.00 2.96 +1.43 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.59 +1.26 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.20 +1.06 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.95 +0.99 49 0 152 0
29SEP26 410.00 C 0.00 0.00 0.00 1.70 +0.86 49 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 1.50 +0.78 49 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.30 +0.70 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.07 +0.54 49 0 0 0
29SEP26 450.00 C 2.80 3.00 2.80 0.98 +0.52 49 238 356 +232
30DEC26 100.00 C 0.00 0.00 0.00 101.25 +15.86 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 98.11 +14.87 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 96.23 +15.10 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 94.59 +15.55 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 92.43 +15.77 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 89.50 +14.52 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 87.37 +14.37 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 85.31 +14.26 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 83.32 +14.17 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 81.32 +14.05 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 79.35 +13.91 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 77.42 +13.98 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 75.52 +13.83 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 74.27 +14.37 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 72.43 +14.11 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 70.63 +13.95 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 68.86 +14.19 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 67.13 +14.00 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 65.42 +13.60 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.76 +13.65 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 62.51 +13.81 50 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 60.76 +12.84 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 58.61 +12.04 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 57.56 +12.32 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 55.53 +11.59 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 54.09 +11.40 48 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 52.70 +11.23 48 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 51.82 +12.09 49 0 0 0
30DEC26 170.00 C 53.00 53.00 53.00 50.07 +11.06 48 1 2 0
30DEC26 172.50 C 0.00 0.00 0.00 48.75 +10.74 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 47.94 +10.97 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 47.29 +12.49 50 0 52 0
30DEC26 180.00 C 0.00 0.00 0.00 45.70 +10.91 49 0 1,003 0
30DEC26 182.50 C 0.00 0.00 0.00 44.13 +10.32 49 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 43.08 +10.26 49 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 42.25 +10.41 49 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 40.77 +9.91 49 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 39.50 +9.62 49 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 38.74 +9.85 49 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 37.84 +9.75 49 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 37.25 +9.96 50 0 386 0
30DEC26 205.00 C 34.35 34.35 34.35 35.26 +9.56 49 20 253 0
30DEC26 210.00 C 0.00 0.00 0.00 33.34 +9.23 49 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 31.50 +8.93 49 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 29.92 +8.60 49 0 93 0
30DEC26 225.00 C 0.00 0.00 0.00 28.33 +8.27 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.75 +7.94 49 0 55 0
30DEC26 235.00 C 0.00 0.00 0.00 25.19 +7.63 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 23.95 +7.35 49 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 22.70 +7.06 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 21.45 +6.77 49 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 20.20 +6.48 49 0 5 0
30DEC26 260.00 C 22.78 22.78 20.20 19.09 +6.60 49 4 37 0
30DEC26 265.00 C 0.00 0.00 0.00 18.13 +6.32 49 0 84 0
30DEC26 270.00 C 12.00 12.00 12.00 17.18 +5.73 49 1 5 0
30DEC26 275.00 C 0.00 0.00 0.00 16.23 +5.80 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 15.28 +5.25 49 0 209 0
30DEC26 285.00 C 0.00 0.00 0.00 14.41 +5.28 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.70 +5.06 49 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 13.00 +4.86 49 0 0 0
30DEC26 300.00 C 14.30 14.30 14.30 12.30 +4.65 49 1 46 0
30DEC26 310.00 C 0.00 0.00 0.00 10.89 +4.23 49 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 9.82 +3.86 49 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 8.81 +3.53 49 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 7.81 +3.21 49 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 7.04 +2.92 49 0 27 0
TOTAL CALL 21,673 145,664 -711
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 75 0 173 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 -0.03 64 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 855 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 -0.10 57 0 24 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 -0.17 54 8 82 0
29JAN26 157.50 P 0.00 0.00 0.00 0.01 -0.28 51 0 247 0
29JAN26 160.00 P 0.20 0.37 0.20 0.02 -0.44 51 40 859 -24
29JAN26 162.50 P 0.26 0.26 0.20 0.04 -0.66 51 54 202 -52
29JAN26 165.00 P 0.32 0.42 0.29 0.07 -0.95 51 23 476 0
29JAN26 167.50 P 0.48 0.60 0.38 0.12 -1.31 52 222 1,106 -3
29JAN26 170.00 P 1.35 1.35 0.41 0.19 -1.76 51 2,340 3,642 -309
29JAN26 172.50 P 0.65 0.82 0.59 0.30 -2.24 51 52 1,028 -9
29JAN26 175.00 P 3.00 3.00 0.69 0.46 -2.87 51 163 1,870 -42
29JAN26 177.50 P 1.32 1.32 0.97 0.69 -3.70 51 195 672 -10
29JAN26 180.00 P 3.00 3.00 1.14 0.99 -4.59 51 427 1,953 -39
29JAN26 182.50 P 2.18 2.20 1.60 1.39 -5.36 51 282 1,578 +64
29JAN26 185.00 P 3.00 3.07 2.00 1.89 -6.34 51 794 1,719 +208
29JAN26 187.50 P 3.50 3.58 2.52 2.52 -7.46 51 260 1,394 -16
29JAN26 190.00 P 4.30 4.60 3.30 3.30 -8.79 51 1,311 2,651 +46
29JAN26 192.50 P 5.46 5.47 4.10 4.10 -9.97 50 533 1,565 -64
29JAN26 195.00 P 6.31 6.83 5.06 5.20 -10.64 51 812 1,852 +70
29JAN26 197.50 P 8.35 8.35 6.20 6.32 -11.40 50 1,805 2,908 -87
29JAN26 200.00 P 12.00 12.00 7.40 7.82 -12.00 51 609 3,706 +166
29JAN26 205.00 P 12.21 12.21 12.21 11.35 -13.23 54 4 930 0
29JAN26 210.00 P 16.38 16.38 16.38 15.18 -14.17 55 6 2,355 0
29JAN26 215.00 P 22.00 22.00 22.00 18.90 -15.44 51 6 669 -6
29JAN26 220.00 P 26.50 26.50 26.50 24.07 -15.56 62 1 501 0
29JAN26 225.00 P 29.88 29.88 29.88 28.28 -15.92 56 1 652 0
29JAN26 230.00 P 0.00 0.00 0.00 33.15 -16.05 60 0 511 0
29JAN26 235.00 P 0.00 0.00 0.00 37.83 -16.37 51 0 171 0
29JAN26 240.00 P 0.00 0.00 0.00 42.80 -16.40 0 2 107 -2
29JAN26 245.00 P 0.00 0.00 0.00 47.80 -16.40 0 0 194 0
29JAN26 250.00 P 51.48 51.48 51.48 52.80 -16.40 0 55 137 +55
29JAN26 255.00 P 0.00 0.00 0.00 57.80 -16.40 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 63.06 -16.14 92 0 60 0
29JAN26 265.00 P 0.00 0.00 0.00 67.89 -16.86 87 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 72.80 -16.40 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 77.81 -16.39 85 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 83.28 -15.92 122 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 87.80 -16.40 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 93.12 -16.08 124 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 97.80 -16.40 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 102.80 -16.40 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 112.80 -16.40 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 123.12 -16.08 150 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 132.82 -16.38 129 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 142.82 -16.62 135 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 152.80 -16.64 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 163.02 -16.42 174 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 172.92 -16.28 170 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 182.80 -16.40 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 192.81 -16.39 162 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 202.81 -16.39 167 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 212.80 -16.40 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 222.80 -16.40 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 232.82 -16.38 187 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 242.82 -16.38 192 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 252.80 -16.44 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 262.91 -16.29 219 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 272.80 -16.40 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 283.11 -16.32 249 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 293.11 -16.32 253 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 303.10 -16.10 257 0 0 0
26FEB26 140.00 P 0.45 0.45 0.45 0.09 -0.33 47 1 127 0
26FEB26 142.50 P 0.60 0.60 0.60 0.12 -0.41 46 1 3 -1
26FEB26 145.00 P 0.65 0.65 0.63 0.17 -0.55 46 69 62 -64
26FEB26 147.50 P 0.75 0.75 0.75 0.23 -0.70 46 4 54 0
26FEB26 150.00 P 1.00 1.00 0.80 0.31 -0.88 46 153 120 -111
26FEB26 152.50 P 0.00 0.00 0.00 0.42 -1.14 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.55 -1.39 46 0 59 0
26FEB26 157.50 P 1.29 1.29 1.13 0.74 -1.68 47 14 86 +4
26FEB26 160.00 P 1.33 1.51 1.29 0.93 -1.99 47 334 1,008 +293
26FEB26 162.50 P 0.00 0.00 0.00 1.17 -2.33 46 0 513 0
26FEB26 165.00 P 2.37 2.42 1.77 1.48 -2.57 47 41 658 +40
26FEB26 167.50 P 2.30 2.30 2.30 1.86 -2.93 47 2 543 0
26FEB26 170.00 P 3.50 3.50 2.35 2.25 -3.40 47 540 1,174 +285
26FEB26 172.50 P 3.26 3.35 2.90 2.76 -3.85 47 44 462 +29
26FEB26 175.00 P 3.89 3.89 3.40 3.22 -4.39 47 52 561 -3
26FEB26 177.50 P 4.74 4.74 3.93 3.86 -4.84 46 659 1,644 +344
26FEB26 180.00 P 5.00 5.21 4.40 4.59 -5.31 47 466 2,116 +369
26FEB26 182.50 P 5.68 5.89 5.23 5.33 -5.98 47 262 1,094 +3
26FEB26 185.00 P 6.88 6.90 6.08 6.08 -6.39 46 147 1,457 +13
26FEB26 187.50 P 7.40 7.74 6.98 7.07 -6.86 46 88 1,363 0
26FEB26 190.00 P 9.20 9.20 7.71 8.16 -7.48 47 196 1,585 +114
26FEB26 192.50 P 12.00 12.00 8.94 9.28 -8.32 47 519 951 -17
26FEB26 195.00 P 16.70 16.70 10.10 10.15 -9.22 45 295 1,195 +91
26FEB26 197.50 P 13.50 13.50 11.50 11.55 -9.61 46 1,110 2,105 +812
26FEB26 200.00 P 12.95 13.90 12.95 12.72 -10.36 45 260 856 +129
26FEB26 205.00 P 17.24 17.61 17.24 15.70 -11.34 45 58 1,080 +58
26FEB26 210.00 P 0.00 0.00 0.00 18.78 -12.43 45 0 456 0
26FEB26 215.00 P 24.00 24.00 24.00 22.75 -13.41 46 1 718 0
26FEB26 220.00 P 28.00 28.00 26.00 26.59 -13.45 46 3 568 +2
26FEB26 225.00 P 31.00 31.00 31.00 31.56 -13.88 51 1 140 0
26FEB26 230.00 P 0.00 0.00 0.00 35.09 -15.94 48 0 72 0
26FEB26 235.00 P 0.00 0.00 0.00 39.40 -14.87 47 0 78 0
26FEB26 240.00 P 0.00 0.00 0.00 43.90 -15.38 47 0 145 0
26FEB26 245.00 P 0.00 0.00 0.00 48.47 -15.90 46 0 188 0
26FEB26 250.00 P 0.00 0.00 0.00 53.54 -16.51 50 0 449 0
26FEB26 255.00 P 0.00 0.00 0.00 58.04 -16.16 46 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 63.06 -16.46 50 0 209 0
26FEB26 265.00 P 0.00 0.00 0.00 67.89 -16.86 48 0 20 0
26FEB26 270.00 P 73.91 73.91 73.91 72.81 -17.43 47 30 30 +30
26FEB26 275.00 P 0.00 0.00 0.00 77.81 -16.59 49 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 83.28 -15.92 64 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 87.80 -17.01 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 93.12 -16.08 67 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 97.80 -16.41 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 102.80 -16.79 0 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 112.80 -16.79 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 123.12 -16.30 80 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 133.10 -16.32 84 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 142.99 -16.45 85 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 153.00 -16.44 89 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 163.02 -16.42 93 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 173.00 -16.58 96 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 182.80 -16.71 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 192.81 -16.80 92 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 202.98 -16.22 105 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 212.80 -16.40 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 223.00 -16.58 112 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 233.00 -16.58 115 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 243.10 -16.48 122 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 252.94 -16.47 119 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 262.91 -16.49 120 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 273.00 -16.34 127 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 283.11 -16.32 133 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 293.11 -16.32 135 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 303.10 -16.50 138 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.04 50 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.02 -0.05 51 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.03 -0.06 51 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.05 -0.08 52 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.07 -0.10 52 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.09 -0.14 52 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.12 -0.18 52 0 0 0
30MAR26 120.00 P 0.60 0.60 0.60 0.16 -0.23 52 9 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.22 -0.28 52 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.27 -0.36 52 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.36 -0.43 52 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.44 -0.54 52 0 17 0
30MAR26 132.50 P 0.00 0.00 0.00 0.56 -0.62 52 0 65 0
30MAR26 135.00 P 1.32 1.32 1.32 0.71 -0.79 52 6 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.86 -0.88 52 0 92 0
30MAR26 140.00 P 1.66 1.66 1.66 1.07 -1.02 52 2 37 0
30MAR26 142.50 P 0.00 0.00 0.00 1.27 -1.21 52 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.53 -1.35 52 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 1.82 -1.58 52 0 0 0
30MAR26 150.00 P 2.30 2.30 2.30 2.11 -1.88 52 19 438 +18
30MAR26 152.50 P 0.00 0.00 0.00 2.51 -2.00 52 0 5 0
30MAR26 155.00 P 2.92 2.93 2.92 2.91 -2.15 52 90 92 +89
30MAR26 157.50 P 0.00 0.00 0.00 3.31 -2.40 52 0 5 0
30MAR26 160.00 P 3.79 3.91 3.50 3.65 -2.81 51 257 548 +6
30MAR26 162.50 P 0.00 0.00 0.00 4.28 -3.00 52 0 85 0
30MAR26 165.00 P 4.70 4.90 4.70 4.70 -3.40 51 35 462 -30
30MAR26 167.50 P 0.00 0.00 0.00 5.35 -3.73 51 0 254 0
30MAR26 170.00 P 6.86 6.86 6.17 6.01 -4.10 51 44 252 -33
30MAR26 172.50 P 6.60 7.00 6.60 6.70 -4.49 51 2 392 -1
30MAR26 175.00 P 7.90 7.90 7.30 7.52 -4.74 51 7 455 +3
30MAR26 177.50 P 8.85 8.85 8.85 8.35 -5.22 51 2 983 0
30MAR26 180.00 P 9.58 10.00 8.91 9.36 -5.51 52 105 7,117 -34
30MAR26 182.50 P 0.00 0.00 0.00 10.23 -5.88 51 0 371 0
30MAR26 185.00 P 12.34 12.34 10.84 11.19 -6.37 51 67 1,143 +6
30MAR26 187.50 P 12.72 13.40 12.00 12.41 -6.65 51 81 964 +47
30MAR26 190.00 P 13.89 13.89 13.00 13.33 -7.27 51 47 1,028 +19
30MAR26 192.50 P 14.79 15.40 14.72 14.54 -7.28 51 8 1,527 0
30MAR26 195.00 P 17.00 17.00 15.60 16.01 -8.02 51 74 1,095 +27
30MAR26 197.50 P 19.21 19.21 17.39 17.30 -8.20 51 8 1,616 0
30MAR26 200.00 P 18.90 19.00 18.20 18.79 -8.16 51 16 5,205 -12
30MAR26 205.00 P 0.00 0.00 0.00 21.42 -9.92 51 0 652 0
30MAR26 210.00 P 26.25 26.25 26.25 24.59 -11.21 51 1 1,067 0
30MAR26 215.00 P 0.00 0.00 0.00 28.10 -11.16 52 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 30.81 -13.38 49 0 3,807 0
30MAR26 225.00 P 36.50 36.50 36.50 35.89 -12.81 53 1 1,988 0
30MAR26 230.00 P 40.00 40.00 40.00 39.09 -12.78 51 1 1,543 0
30MAR26 235.00 P 0.00 0.00 0.00 42.33 -15.47 49 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 47.92 -12.11 54 2 180 +2
30MAR26 245.00 P 0.00 0.00 0.00 52.04 -15.23 54 0 47 0
30MAR26 250.00 P 0.00 0.00 0.00 56.13 -13.99 53 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 60.53 -14.32 53 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 66.04 -14.00 58 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 70.68 -14.07 59 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 75.09 -15.15 59 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 79.97 -14.51 60 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 83.72 -15.64 54 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 89.09 -15.72 59 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 93.12 -16.20 52 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 99.07 -15.26 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 102.92 -16.67 52 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 113.90 -15.69 67 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 123.12 -16.32 62 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 133.10 -16.32 65 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 143.06 -16.38 68 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 153.05 -16.39 70 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 163.02 -16.42 73 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 173.00 -16.58 75 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 182.82 -16.69 72 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 193.05 -16.56 81 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 203.05 -16.26 84 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 213.05 -16.17 86 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 223.00 -16.58 88 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 233.05 -16.53 91 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 243.10 -16.48 94 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 252.94 -16.47 93 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.46 -0.48 51 0 64 0
29APR26 122.50 P 0.00 0.00 0.00 0.56 -0.55 51 0 6 0
29APR26 125.00 P 0.00 0.00 0.00 0.69 -0.62 51 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 0.83 -0.76 51 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.00 -0.88 51 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 1.20 -0.99 51 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.40 -1.19 51 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 1.67 -1.31 51 0 2 0
29APR26 140.00 P 2.30 2.30 2.30 1.95 -1.48 51 2 16 0
29APR26 142.50 P 0.00 0.00 0.00 2.24 -1.72 51 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 2.61 -1.88 51 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 3.01 -2.07 51 0 0 0
29APR26 150.00 P 4.80 4.80 4.80 3.41 -2.36 51 5 10 +5
29APR26 152.50 P 0.00 0.00 0.00 3.88 -2.57 51 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 4.41 -2.77 51 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 4.94 -2.86 51 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.52 -3.11 51 0 18 0
29APR26 162.50 P 0.00 0.00 0.00 6.21 -3.26 51 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 6.89 -3.58 51 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 7.58 -3.91 51 0 55 0
29APR26 170.00 P 0.00 0.00 0.00 8.16 -4.35 50 0 140 0
29APR26 172.50 P 9.21 9.21 9.21 8.99 -4.62 50 1 166 0
29APR26 175.00 P 0.00 0.00 0.00 9.83 -4.98 50 0 408 0
29APR26 177.50 P 11.31 11.31 10.96 10.69 -5.39 50 9 475 0
29APR26 180.00 P 12.07 12.07 11.93 11.71 -5.70 50 57 166 -5
29APR26 182.50 P 13.93 13.93 12.60 12.73 -6.05 50 75 183 -8
29APR26 185.00 P 14.55 14.55 13.73 13.75 -6.47 50 11 360 -11
29APR26 187.50 P 15.53 15.75 15.22 14.82 -6.76 50 64 324 -25
29APR26 190.00 P 16.73 16.73 16.01 16.03 -7.08 49 115 500 +30
29APR26 192.50 P 18.44 18.44 17.75 17.25 -7.56 49 25 473 0
29APR26 195.00 P 19.00 19.33 18.52 18.52 -8.19 49 16 997 -13
29APR26 197.50 P 20.43 20.98 20.43 19.81 -8.72 49 61 388 +31
29APR26 200.00 P 21.23 21.55 21.23 21.19 -9.04 49 9 322 0
29APR26 205.00 P 0.00 0.00 0.00 24.17 -9.74 50 0 57 0
29APR26 210.00 P 0.00 0.00 0.00 27.36 -10.86 50 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 30.64 -11.09 50 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 34.41 -11.72 51 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 38.86 -11.05 53 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 42.69 -10.99 53 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 46.56 -11.80 54 0 2 0
29APR26 240.00 P 0.00 0.00 0.00 50.68 -11.83 54 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 54.03 -13.24 52 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 58.08 -13.27 52 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 63.34 -13.04 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 67.75 -13.30 56 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 71.24 -13.94 53 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 76.43 -13.94 56 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 80.23 -14.95 53 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 84.80 -14.65 53 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 90.46 -14.35 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 94.87 -14.45 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 99.56 -15.29 57 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 104.50 -15.30 59 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 113.90 -15.88 58 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 124.01 -15.43 62 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 133.83 -15.59 64 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 143.55 -15.89 64 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 153.54 -15.90 67 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 163.77 -15.67 72 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 173.76 -15.82 74 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 183.76 -15.75 76 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 193.53 -16.08 77 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 203.05 -16.26 73 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.30 -0.24 49 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.38 -0.29 49 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.49 -0.32 49 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.58 -0.39 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.72 -0.46 49 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.86 -0.53 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.01 -0.63 49 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 1.22 -0.71 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.39 -0.84 49 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.65 -0.93 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.88 -1.11 49 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.17 -1.22 49 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.47 -1.38 49 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.82 -1.57 49 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.23 -1.70 49 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 3.63 -1.68 49 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.04 -1.93 49 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 4.64 -2.00 49 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 4.96 -2.36 48 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 5.57 -2.48 48 0 0 0
29JUN26 150.00 P 6.50 6.50 6.00 6.12 -3.03 48 37 254 +36
29JUN26 152.50 P 7.04 7.04 7.04 6.72 -3.31 48 30 110 +30
29JUN26 155.00 P 8.00 8.00 7.41 7.40 -3.51 48 31 289 -1
29JUN26 157.50 P 0.00 0.00 0.00 8.08 -3.80 48 0 391 0
29JUN26 160.00 P 0.00 0.00 0.00 8.78 -3.77 48 0 2,254 0
29JUN26 162.50 P 0.00 0.00 0.00 9.63 -3.95 48 0 460 0
29JUN26 165.00 P 10.44 10.44 10.44 10.48 -4.13 48 10 233 0
29JUN26 167.50 P 0.00 0.00 0.00 11.33 -4.37 48 0 242 0
29JUN26 170.00 P 12.05 12.05 12.05 12.19 -4.73 48 1 1,577 +1
29JUN26 172.50 P 13.49 13.49 13.49 13.19 -4.96 48 31 213 -1
29JUN26 175.00 P 0.00 0.00 0.00 14.22 -5.15 48 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 15.26 -5.33 48 0 243 0
29JUN26 180.00 P 16.00 16.56 16.00 16.29 -5.70 48 133 6,313 +30
29JUN26 182.50 P 0.00 0.00 0.00 17.38 -6.03 48 0 1,111 0
29JUN26 185.00 P 0.00 0.00 0.00 18.60 -6.27 48 0 2,103 0
29JUN26 187.50 P 20.50 20.50 20.50 19.83 -6.62 47 2 109 +2
29JUN26 190.00 P 22.00 22.00 21.21 21.05 -6.96 47 285 1,981 +176
29JUN26 192.50 P 22.82 22.82 22.82 22.28 -7.49 47 33 2,776 +33
29JUN26 195.00 P 25.00 25.00 23.80 23.64 -7.63 47 22 363 +6
29JUN26 197.50 P 0.00 0.00 0.00 25.00 -8.27 47 0 309 0
29JUN26 200.00 P 26.50 26.50 26.50 26.48 -7.57 47 3 6,686 +1
29JUN26 205.00 P 0.00 0.00 0.00 29.48 -10.11 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 32.68 -9.25 48 0 374 0
29JUN26 215.00 P 36.66 36.66 36.66 36.03 -9.66 48 1 386 0
29JUN26 220.00 P 0.00 0.00 0.00 39.29 -10.49 48 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 44.17 -10.42 50 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 46.97 -10.94 49 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 51.16 -11.82 50 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 55.22 -12.03 50 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 58.33 -13.17 48 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 62.88 -13.09 50 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 67.03 -13.37 50 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 70.69 -13.65 48 0 144 0
29JUN26 265.00 P 76.41 76.41 76.41 75.35 -13.51 50 30 303 +30
29JUN26 270.00 P 0.00 0.00 0.00 77.73 -15.68 44 0 306 0
29JUN26 275.00 P 85.71 85.71 85.71 84.04 -13.63 50 30 274 0
29JUN26 280.00 P 0.00 0.00 0.00 89.27 -13.00 52 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 94.13 -12.80 54 0 300 0
29JUN26 290.00 P 96.70 96.70 96.70 96.70 -14.88 48 2 722 0
29JUN26 295.00 P 0.00 0.00 0.00 103.11 -13.41 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 107.62 -13.28 54 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 116.90 -13.47 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 125.30 -14.95 51 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 135.65 -14.18 55 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 145.17 -14.86 56 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 154.70 -14.91 56 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 164.20 -15.68 56 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 173.89 -15.69 57 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 183.76 -15.75 58 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 193.82 -15.79 61 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 203.81 -15.50 63 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 213.75 -15.47 65 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 223.80 -15.78 67 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 233.80 -15.78 69 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 243.76 -15.82 71 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 253.79 -15.62 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.07 -0.54 49 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.26 -0.63 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.52 -0.67 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.74 -0.76 49 0 30 0
29SEP26 110.00 P 2.70 2.70 2.70 1.99 -0.93 49 1 150 +1
29SEP26 112.50 P 0.00 0.00 0.00 2.24 -1.07 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.62 -1.03 49 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 2.94 -1.12 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.31 -1.18 49 1 31 -1
29SEP26 122.50 P 0.00 0.00 0.00 3.74 -1.26 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.10 -1.44 49 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 4.44 -1.65 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 4.89 -1.82 48 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 5.36 -2.05 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 5.91 -2.20 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.45 -2.36 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.01 -2.54 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.70 -2.72 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.40 -2.89 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.10 -3.06 48 0 150 0
29SEP26 150.00 P 9.60 9.60 9.60 9.81 -3.23 48 1 728 -1
29SEP26 152.50 P 0.00 0.00 0.00 10.55 -3.46 48 0 252 0
29SEP26 155.00 P 0.00 0.00 0.00 11.43 -3.64 48 1 303 +1
29SEP26 157.50 P 0.00 0.00 0.00 12.30 -3.83 48 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 13.18 -4.01 48 1 227 -1
29SEP26 162.50 P 0.00 0.00 0.00 14.28 -3.97 48 0 213 0
29SEP26 165.00 P 14.80 14.80 14.80 15.31 -4.09 48 1 162 +1
29SEP26 167.50 P 0.00 0.00 0.00 16.01 -4.64 48 0 150 0
29SEP26 170.00 P 0.00 0.00 0.00 17.07 -4.83 48 0 334 0
29SEP26 172.50 P 0.00 0.00 0.00 18.13 -5.02 48 0 152 0
29SEP26 175.00 P 0.00 0.00 0.00 19.19 -5.22 48 0 166 0
29SEP26 177.50 P 20.62 20.62 20.62 20.26 -5.41 47 30 217 +30
29SEP26 180.00 P 22.00 22.00 21.00 21.41 -5.68 47 189 4,587 +41
29SEP26 182.50 P 0.00 0.00 0.00 22.67 -5.86 47 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 23.92 -6.06 47 0 457 0
29SEP26 187.50 P 0.00 0.00 0.00 25.17 -6.30 47 0 399 0
29SEP26 190.00 P 0.00 0.00 0.00 26.43 -6.58 47 0 549 0
29SEP26 192.50 P 0.00 0.00 0.00 27.69 -7.57 47 0 236 0
29SEP26 195.00 P 30.10 30.10 29.90 29.02 -7.26 47 3 301 +2
29SEP26 197.50 P 0.00 0.00 0.00 30.47 -7.87 47 0 339 0
29SEP26 200.00 P 32.00 32.00 32.00 31.96 -8.39 47 1 1,143 -1
29SEP26 205.00 P 0.00 0.00 0.00 35.01 -8.87 47 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 38.16 -9.36 47 0 232 0
29SEP26 215.00 P 45.00 45.00 45.00 41.12 -10.12 47 5 166 -5
29SEP26 220.00 P 49.00 49.00 45.00 45.00 -10.07 48 2 118 -2
29SEP26 225.00 P 0.00 0.00 0.00 48.68 -9.61 48 0 114 0
29SEP26 230.00 P 0.00 0.00 0.00 52.29 -9.90 48 0 261 0
29SEP26 235.00 P 0.00 0.00 0.00 56.05 -10.20 49 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 59.96 -10.38 49 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 63.53 -11.34 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.55 -11.93 49 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 71.56 -11.79 49 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 75.76 -11.90 49 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 79.28 -12.73 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 84.03 -12.38 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 86.47 -14.36 46 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 92.26 -12.97 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 96.80 -12.57 50 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 99.43 -14.83 46 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 104.77 -14.04 48 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 108.12 -15.26 46 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 118.64 -13.66 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 128.02 -13.38 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 137.24 -13.52 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 147.17 -13.24 53 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 155.80 -13.90 51 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 165.18 -14.70 51 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 175.37 -14.21 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 183.83 -15.68 49 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 193.82 -16.11 51 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 203.93 -15.38 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 213.86 -15.71 55 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 223.80 -15.78 56 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 233.80 -15.78 58 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 243.76 -15.82 59 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 253.79 -15.62 61 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.07 -0.77 48 0 129 0
30DEC26 102.50 P 0.00 0.00 0.00 2.40 -0.81 48 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.72 -0.83 48 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 3.05 -0.91 49 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.39 -0.89 49 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.83 -0.95 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.12 -1.19 48 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 4.51 -1.35 48 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.90 -1.52 48 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 5.39 -1.60 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 5.95 -1.75 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.51 -1.90 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.07 -2.05 48 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.63 -2.21 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.32 -2.28 48 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 9.04 -2.44 48 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 9.75 -2.62 47 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 10.47 -2.79 47 0 0 0
30DEC26 145.00 P 10.50 10.50 10.50 11.19 -2.96 47 3 126 +3
30DEC26 147.50 P 0.00 0.00 0.00 12.01 -3.04 47 0 1 0
30DEC26 150.00 P 14.26 14.26 12.00 12.90 -3.72 47 15 747 +4
30DEC26 152.50 P 0.00 0.00 0.00 13.79 -3.40 47 0 500 0
30DEC26 155.00 P 0.00 0.00 0.00 14.68 -3.59 47 0 208 0
30DEC26 157.50 P 0.00 0.00 0.00 15.58 -3.76 47 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 16.48 -3.95 47 0 277 0
30DEC26 162.50 P 0.00 0.00 0.00 17.51 -4.05 47 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 18.59 -4.23 47 0 156 0
30DEC26 167.50 P 0.00 0.00 0.00 19.67 -4.42 47 0 102 0
30DEC26 170.00 P 21.40 21.40 21.40 20.75 -4.61 47 1 198 0
30DEC26 172.50 P 21.00 21.20 21.00 21.83 -4.80 47 12 203 +12
30DEC26 175.00 P 0.00 0.00 0.00 22.92 -4.99 47 0 148 0
30DEC26 177.50 P 24.54 24.54 24.54 24.08 -5.19 47 30 81 +20
30DEC26 180.00 P 0.00 0.00 0.00 25.35 -5.36 47 0 1,170 0
30DEC26 182.50 P 26.87 26.87 26.87 26.62 -5.50 47 30 1,172 +30
30DEC26 185.00 P 0.00 0.00 0.00 27.89 -5.74 47 0 145 0
30DEC26 187.50 P 0.00 0.00 0.00 29.17 -6.07 47 0 61 0
30DEC26 190.00 P 0.00 0.00 0.00 30.45 -6.34 47 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 31.73 -6.71 47 0 196 0
30DEC26 195.00 P 33.10 34.00 32.50 33.09 -6.97 47 192 391 +163
30DEC26 197.50 P 35.02 35.13 34.83 34.72 -6.99 47 32 192 +29
30DEC26 200.00 P 0.00 0.00 0.00 36.01 -7.30 47 0 227 0
30DEC26 205.00 P 0.00 0.00 0.00 39.19 -7.91 47 0 340 0
30DEC26 210.00 P 0.00 0.00 0.00 42.26 -8.69 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 45.56 -9.08 47 0 30 0
30DEC26 220.00 P 0.00 0.00 0.00 49.63 -8.77 48 0 27 0
30DEC26 225.00 P 0.00 0.00 0.00 53.09 -8.79 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 56.60 -8.98 48 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 59.70 -10.08 48 0 53 0
30DEC26 240.00 P 0.00 0.00 0.00 63.52 -10.27 48 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 67.46 -10.35 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 71.19 -10.45 48 0 4 0
30DEC26 255.00 P 0.00 0.00 0.00 75.12 -10.68 48 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 79.15 -10.67 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.15 -11.47 49 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 87.24 -11.68 49 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 91.37 -11.88 49 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 95.56 -12.03 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 99.78 -11.84 49 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 104.26 -12.07 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 108.56 -12.31 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 112.65 -12.72 49 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 122.14 -11.75 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 130.60 -12.99 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 139.61 -13.19 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 148.39 -13.26 50 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 158.45 -12.99 52 0 5 0
TOTAL PUT 17,921 172,740 +3,146
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$ 18.45
29JAN26 12.00 C 0.00 0.00 0.00 6.49 +0.13 140 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.96 +0.10 84 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.47 +0.12 99 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.97 +0.10 89 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.47 +0.10 80 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.97 +0.11 70 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.99 +0.12 64 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.50 +0.03 57 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.01 +0.03 50 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.53 +0.07 43 0 0 0
29JAN26 17.50 C 0.90 0.90 0.90 1.08 +0.06 39 135 210 +135
29JAN26 18.00 C 0.00 0.00 0.00 0.70 +0.05 37 0 486 0
29JAN26 18.50 C 0.39 0.39 0.39 0.40 +0.03 36 1 315 +1
29JAN26 19.00 C 0.14 0.20 0.14 0.21 +0.01 36 252 891 +252
29JAN26 19.50 C 0.00 0.00 0.00 0.10 0.00 36 0 1,514 0
29JAN26 20.00 C 0.06 0.06 0.06 0.04 -0.01 36 4 1,442 -4
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,829 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 738 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.02 +0.12 64 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.49 +0.08 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.00 +0.08 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.60 +0.16 61 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.06 +0.04 49 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.52 +0.05 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.17 +0.12 49 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.64 +0.13 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.21 +0.17 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.80 +0.09 37 0 0 0
26FEB26 17.50 C 1.43 1.43 1.43 1.41 +0.09 35 15 15 +15
26FEB26 18.00 C 0.00 0.00 0.00 1.08 +0.04 34 0 51 0
26FEB26 18.50 C 0.78 0.85 0.78 0.80 +0.04 34 277 297 +277
26FEB26 19.00 C 0.62 0.62 0.60 0.60 +0.05 34 25 124 +15
26FEB26 19.50 C 0.00 0.00 0.00 0.42 +0.02 34 0 1,514 0
26FEB26 20.00 C 0.32 0.32 0.32 0.30 +0.01 34 1 1,561 +1
26FEB26 21.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 936 0
26FEB26 22.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 541 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 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 10.03 +0.14 86 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.81 +0.15 92 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.50 +0.11 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.33 +0.19 90 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.95 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.79 +0.12 73 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.45 +0.03 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.08 +0.18 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.46 +0.03 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.59 -0.02 59 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.21 +0.17 68 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.55 -0.04 42 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.11 +0.11 47 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.62 +0.13 43 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.22 +0.17 47 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.68 +0.08 39 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.17 +0.01 33 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.81 +0.07 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.49 +0.14 39 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.09 +0.13 37 0 39 0
30MAR26 17.50 C 1.59 1.64 1.59 1.70 +0.09 35 30 613 0
30MAR26 18.00 C 0.00 0.00 0.00 1.40 +0.07 35 0 259 0
30MAR26 18.50 C 0.00 0.00 0.00 1.15 +0.07 35 0 202 0
30MAR26 19.00 C 0.00 0.00 0.00 0.94 +0.06 35 0 403 0
30MAR26 19.50 C 0.00 0.00 0.00 0.75 +0.04 35 0 275 0
30MAR26 20.00 C 0.00 0.00 0.00 0.60 +0.02 35 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.38 +0.02 36 0 1,976 0
30MAR26 22.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 1,979 0
30MAR26 23.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 2,563 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 0.00 37 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 0.00 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 6.25 +0.21 58 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.69 +0.10 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.21 +0.21 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.78 +0.16 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.29 +0.18 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.81 +0.11 38 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.43 +0.24 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.96 +0.16 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.64 +0.05 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.16 -0.02 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.92 +0.08 35 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.64 +0.07 35 0 175 0
29APR26 18.50 C 0.00 0.00 0.00 1.39 +0.07 35 0 290 0
29APR26 19.00 C 0.00 0.00 0.00 1.18 +0.07 35 0 115 0
29APR26 19.50 C 0.00 0.00 0.00 0.98 +0.04 35 0 40 0
29APR26 20.00 C 0.00 0.00 0.00 0.82 +0.03 35 0 274 0
29APR26 21.00 C 0.00 0.00 0.00 0.58 +0.02 36 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.39 0.00 36 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 9.15 +0.12 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.81 +0.02 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.74 +0.20 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.22 +0.17 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.63 +0.03 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.18 +0.10 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.66 +0.04 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.25 +0.11 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.76 +0.10 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.37 +0.17 45 0 0 0
29JUN26 14.00 C 4.90 4.90 4.90 4.78 +0.02 36 1 1 +1
29JUN26 14.50 C 0.00 0.00 0.00 4.29 +0.12 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.94 +0.18 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.55 +0.19 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.27 +0.14 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.88 +0.14 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.50 +0.07 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.19 +0.08 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.92 +0.07 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.70 +0.05 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.48 +0.04 35 0 53 0
29JUN26 19.50 C 1.29 1.29 1.29 1.29 +0.04 35 1 229 0
29JUN26 20.00 C 0.00 0.00 0.00 1.12 +0.03 35 0 28 0
29JUN26 21.00 C 0.00 0.00 0.00 0.84 +0.02 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.64 +0.04 36 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 +0.04 36 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.36 +0.04 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.76 +0.12 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.25 +0.06 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.78 +0.05 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.37 +0.16 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.89 +0.10 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.50 +0.07 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.12 +0.04 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.81 +0.08 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.57 +0.28 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.26 +0.18 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.96 +0.21 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.56 +0.08 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.31 +0.05 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.08 +0.05 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.87 +0.04 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.70 +0.04 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.54 +0.05 34 0 6 0
29SEP26 21.00 C 1.20 1.20 1.20 1.26 +0.05 35 2 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.02 +0.05 35 0 16 0
29SEP26 23.00 C 0.00 0.00 0.00 0.83 +0.05 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.68 +0.04 36 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.56 +0.04 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 +0.05 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 +0.05 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 +0.05 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.26 +0.05 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 +0.05 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.05 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.31 +0.05 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.88 +0.05 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.48 +0.07 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.08 +0.04 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.67 +0.04 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.36 +0.06 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.04 +0.12 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.71 +0.11 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.36 +0.05 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.09 +0.03 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.86 +0.06 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.63 +0.05 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.43 +0.05 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.24 +0.04 33 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.06 +0.05 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.90 +0.04 34 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.61 +0.05 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 +0.05 35 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 +0.04 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.98 +0.04 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.84 +0.04 36 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.71 +0.04 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.62 +0.05 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.53 +0.04 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 +0.04 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 +0.03 38 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
TOTAL CALL 744 34,767 +693
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 382 0
29JAN26 17.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 867 0
29JAN26 17.50 P 0.14 0.14 0.14 0.14 -0.05 42 36 1,320 +36
29JAN26 18.00 P 0.25 0.25 0.25 0.25 -0.06 38 156 1,684 -150
29JAN26 18.50 P 0.56 0.56 0.56 0.45 -0.06 37 107 2,546 0
29JAN26 19.00 P 0.90 0.90 0.90 0.75 -0.11 36 12 4,594 -12
29JAN26 19.50 P 0.00 0.00 0.00 1.17 -0.09 40 0 1,942 0
29JAN26 20.00 P 1.62 1.62 1.62 1.59 -0.12 38 2 371 -2
29JAN26 21.00 P 0.00 0.00 0.00 2.56 -0.11 44 0 352 0
29JAN26 22.00 P 0.00 0.00 0.00 3.56 -0.10 57 0 25 0
29JAN26 23.00 P 0.00 0.00 0.00 4.55 -0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.55 -0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.55 -0.12 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.55 -0.12 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.55 -0.12 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.55 -0.12 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.55 -0.12 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.55 -0.12 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.55 -0.12 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.55 -0.12 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.55 -0.12 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.55 -0.12 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 200 0
26FEB26 15.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 205 0
26FEB26 15.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.13 0.00 39 0 295 0
26FEB26 16.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 760 0
26FEB26 17.00 P 0.00 0.00 0.00 0.29 -0.02 37 0 205 0
26FEB26 17.50 P 0.00 0.00 0.00 0.41 -0.05 35 0 608 0
26FEB26 18.00 P 0.66 0.67 0.57 0.60 -0.05 35 263 1,377 +195
26FEB26 18.50 P 0.00 0.00 0.00 0.81 -0.09 34 0 1,609 0
26FEB26 19.00 P 0.00 0.00 0.00 1.09 -0.11 34 0 369 0
26FEB26 19.50 P 0.00 0.00 0.00 1.44 -0.12 35 0 320 0
26FEB26 20.00 P 0.00 0.00 0.00 1.85 +0.02 37 0 1,086 0
26FEB26 21.00 P 0.00 0.00 0.00 2.66 -0.10 36 0 273 0
26FEB26 22.00 P 0.00 0.00 0.00 3.59 -0.10 37 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.55 -0.24 0 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.55 -0.12 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.56 -0.11 50 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.56 -0.28 55 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.56 -0.11 60 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.55 -0.12 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.56 -0.19 70 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.55 -0.12 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.55 -0.12 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.55 -0.12 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.56 -0.11 86 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.55 -0.12 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 40 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 0.00 39 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 0.00 39 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 0.00 38 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 395 0
30MAR26 16.50 P 0.00 0.00 0.00 0.37 -0.02 36 0 686 0
30MAR26 17.00 P 0.00 0.00 0.00 0.50 -0.03 35 0 115 0
30MAR26 17.50 P 0.65 0.65 0.65 0.66 -0.04 35 4 308 0
30MAR26 18.00 P 0.91 0.91 0.91 0.86 -0.06 35 210 448 +195
30MAR26 18.50 P 0.00 0.00 0.00 1.10 -0.06 35 0 470 0
30MAR26 19.00 P 1.40 1.40 1.40 1.40 -0.07 35 2 260 +1
30MAR26 19.50 P 0.00 0.00 0.00 1.66 -0.06 33 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 2.05 -0.12 35 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.86 -0.15 37 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.71 +0.02 37 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.67 -0.13 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.59 -0.15 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.64 -0.17 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.56 -0.29 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.66 -0.07 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.55 -0.26 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.56 -0.25 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.55 -0.12 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.55 -0.12 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.55 -0.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.65 -0.02 82 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.55 -0.12 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.19 -0.04 35 0 0 0
29APR26 15.50 P 0.31 0.31 0.31 0.27 -0.04 35 90 193 +90
29APR26 16.00 P 0.00 0.00 0.00 0.38 -0.04 35 0 61 0
29APR26 16.50 P 0.55 0.55 0.55 0.51 -0.02 35 5 125 +5
29APR26 17.00 P 0.64 0.64 0.64 0.65 -0.05 35 2 161 +2
29APR26 17.50 P 0.00 0.00 0.00 0.84 -0.04 35 0 525 0
29APR26 18.00 P 0.00 0.00 0.00 1.04 -0.07 34 0 466 0
29APR26 18.50 P 0.00 0.00 0.00 1.29 -0.07 34 0 664 0
29APR26 19.00 P 0.00 0.00 0.00 1.57 -0.09 34 0 145 0
29APR26 19.50 P 0.00 0.00 0.00 1.88 -0.09 34 0 32 0
29APR26 20.00 P 0.00 0.00 0.00 2.25 -0.15 35 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 3.07 -0.03 38 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.71 -0.28 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.67 -0.24 35 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.59 -0.18 34 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.64 -0.17 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.56 -0.29 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.66 -0.11 52 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.55 -0.26 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.64 -0.17 57 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.55 -0.24 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.55 -0.24 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.55 -0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 37 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 +0.01 36 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 +0.01 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 0.00 36 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 -0.02 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.68 -0.04 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.84 -0.04 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 1.02 -0.05 35 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 -0.05 34 0 94 0
29JUN26 18.00 P 0.00 0.00 0.00 1.46 -0.07 34 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.72 -0.06 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 2.01 -0.06 34 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.32 -0.07 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.68 -0.05 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.42 -0.04 36 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 4.24 -0.01 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.04 -0.09 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.98 -0.01 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.85 -0.10 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.83 -0.04 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.66 -0.13 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.74 -0.07 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.70 -0.11 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.68 -0.11 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.64 -0.15 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.64 -0.03 50 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.65 -0.02 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.58 -0.09 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 +0.03 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 +0.02 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 +0.01 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.86 0.00 36 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.03 0.00 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.23 -0.01 36 0 29 0
29SEP26 17.00 P 0.00 0.00 0.00 1.43 -0.03 36 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 -0.04 36 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 -0.04 36 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.19 -0.06 36 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.48 -0.06 36 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.79 -0.07 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.12 -0.07 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.82 -0.03 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.59 -0.01 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.39 -0.07 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.24 0.00 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.09 -0.01 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.99 0.00 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.89 0.00 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.81 -0.05 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.75 -0.06 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.69 -0.10 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.64 -0.15 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.64 -0.03 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.65 -0.02 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.58 -0.09 42 0 0 0
30DEC26 12.50 P 0.36 0.39 0.36 0.23 -0.01 32 414 414 +414
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 25 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.02 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 -0.02 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 -0.03 33 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.99 -0.03 34 0 100 0
30DEC26 16.00 P 0.00 0.00 0.00 1.17 -0.05 34 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.40 -0.04 34 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.62 -0.05 34 0 113 0
30DEC26 17.50 P 0.00 0.00 0.00 1.88 -0.05 34 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.15 -0.05 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.44 -0.06 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.75 -0.06 35 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.06 -0.07 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.39 -0.07 36 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 4.09 -0.03 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.84 -0.01 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.61 -0.06 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.43 -0.01 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.28 0.00 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.14 0.00 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.03 +0.01 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.93 -0.01 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.84 0.00 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.77 -0.02 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.71 -0.08 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.65 -0.08 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.65 -0.05 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.58 -0.10 39 0 0 0
TOTAL PUT 1,303 44,926 +774
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.50
29JAN26 4.60 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.80 -0.05 0 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.60 -0.05 0 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.29 0.00 99 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.03 -0.03 76 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.78 -0.02 60 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.54 -0.01 48 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.33 -0.02 43 0 48 0
29JAN26 6.50 C 0.15 0.15 0.15 0.17 -0.02 41 5 60 0
29JAN26 6.75 C 0.10 0.10 0.07 0.07 -0.02 39 60 292 -30
29JAN26 7.00 C 0.03 0.03 0.02 0.03 -0.01 42 25 274 -20
29JAN26 7.25 C 0.01 0.01 0.01 0.01 -0.01 42 20 239 +20
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 193 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 87 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 129 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 141 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 1.97 +0.01 80 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.85 -0.01 68 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.65 -0.01 61 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.56 0.00 61 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.31 -0.02 52 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.07 -0.02 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.83 -0.04 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.64 +0.01 39 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.47 -0.01 39 0 21 0
26FEB26 6.50 C 0.31 0.33 0.31 0.32 -0.02 37 80 103 +80
26FEB26 6.75 C 0.21 0.21 0.21 0.21 -0.02 37 20 127 0
26FEB26 7.00 C 0.15 0.15 0.12 0.13 -0.02 36 70 165 +28
26FEB26 7.25 C 0.00 0.00 0.00 0.08 -0.02 36 0 235 0
26FEB26 7.50 C 0.05 0.06 0.05 0.05 -0.01 37 16 104 -1
26FEB26 7.75 C 0.03 0.03 0.03 0.03 -0.01 38 80 221 0
26FEB26 8.00 C 0.03 0.03 0.02 0.02 0.00 39 9 112 +3
26FEB26 8.25 C 0.01 0.01 0.01 0.01 0.00 38 70 87 +26
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.26 -0.05 144 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.15 -0.01 132 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.05 0.00 127 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.95 -0.01 122 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.85 -0.06 117 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.75 -0.07 112 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.65 0.00 108 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.55 -0.04 103 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.45 0.00 99 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.32 -0.04 64 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.26 0.00 96 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.14 -0.01 81 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.06 0.00 88 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.96 -0.04 85 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.87 -0.03 85 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.77 +0.02 82 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.66 -0.06 74 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.56 -0.05 71 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.46 -0.06 68 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.35 -0.02 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.27 -0.04 65 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.18 +0.05 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.09 -0.02 64 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.98 -0.03 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.87 -0.04 53 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.78 -0.04 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.69 0.00 52 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.60 -0.02 51 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.37 -0.02 47 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.95 -0.03 43 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.77 -0.03 42 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.62 -0.01 42 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.48 -0.02 41 0 256 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 -0.02 40 0 137 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 522 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 -0.02 40 0 404 0
30MAR26 7.50 C 0.16 0.16 0.16 0.15 -0.02 40 2 223 -2
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.01 40 0 382 0
30MAR26 8.00 C 0.09 0.09 0.09 0.08 -0.01 40 4 40 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 261 0
30MAR26 8.50 C 0.05 0.05 0.05 0.04 -0.01 40 40 119 +10
30MAR26 8.75 C 0.04 0.04 0.04 0.03 -0.01 41 10 43 0
30MAR26 9.00 C 0.03 0.03 0.03 0.02 -0.01 41 20 55 +20
30MAR26 9.25 C 0.02 0.02 0.02 0.01 -0.01 39 60 90 +60
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.99 -0.02 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.89 -0.03 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.78 -0.07 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.70 0.00 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.62 0.00 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.43 0.00 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.21 0.00 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.82 -0.06 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.72 0.00 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.30 -0.01 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.24 -0.01 41 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.11 -0.01 40 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.09 0.00 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 0.00 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.07 -0.04 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.97 -0.04 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.88 -0.03 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.78 -0.04 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.68 -0.04 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.59 -0.04 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.49 -0.04 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.41 -0.03 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.32 -0.01 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.22 -0.04 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.13 -0.03 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.04 -0.02 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.95 +0.01 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.87 -0.02 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.78 -0.03 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.70 +0.01 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.50 -0.02 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.33 -0.01 43 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.15 -0.03 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.99 -0.01 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.04 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 -0.02 41 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 -0.02 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.02 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.02 40 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 -0.02 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 39 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 -0.02 40 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.15 -0.01 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.10 -0.03 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.01 -0.06 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 -0.04 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.87 -0.03 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 -0.02 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 -0.02 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 -0.02 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 -0.02 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 0.00 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.02 40 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 -0.01 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.02 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 -0.02 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 -0.01 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 -0.02 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.02 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.18 -0.04 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.09 -0.03 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 -0.02 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.94 -0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 -0.04 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 -0.03 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.56 -0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.02 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.02 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 -0.02 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 -0.02 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.02 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.01 40 0 1 0
TOTAL CALL 591 7,838 +194
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
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 96 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 158 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 0.00 40 0 265 0
29JAN26 6.25 P 0.05 0.05 0.05 0.06 0.00 38 35 241 +35
29JAN26 6.50 P 0.11 0.16 0.11 0.16 0.00 39 35 96 -19
29JAN26 6.75 P 0.00 0.00 0.00 0.33 +0.03 43 0 955 0
29JAN26 7.00 P 0.00 0.00 0.00 0.51 +0.01 33 0 384 0
29JAN26 7.25 P 0.00 0.00 0.00 0.75 +0.01 0 0 217 0
29JAN26 7.50 P 0.00 0.00 0.00 1.01 +0.03 55 0 15 0
29JAN26 7.75 P 1.33 1.33 1.33 1.25 +0.02 0 2 15 -2
29JAN26 8.00 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 96 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 39 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 0.00 38 0 189 0
26FEB26 6.00 P 0.11 0.11 0.10 0.10 0.00 36 75 696 +20
26FEB26 6.25 P 0.18 0.18 0.18 0.18 0.00 36 11 108 +9
26FEB26 6.50 P 0.30 0.30 0.30 0.29 0.00 36 25 95 +25
26FEB26 6.75 P 0.43 0.43 0.43 0.43 -0.01 35 20 148 -12
26FEB26 7.00 P 0.00 0.00 0.00 0.60 -0.01 34 0 111 0
26FEB26 7.25 P 0.00 0.00 0.00 0.79 +0.01 32 0 73 0
26FEB26 7.50 P 0.00 0.00 0.00 1.06 +0.05 43 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.26 +0.03 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.50 +0.02 0 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.27 +0.04 58 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.52 +0.04 63 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.02 +0.04 71 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 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 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 41 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 76 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 0.00 40 0 47 0
30MAR26 5.75 P 0.14 0.14 0.14 0.14 0.00 39 33 148 +33
30MAR26 6.00 P 0.21 0.21 0.21 0.21 -0.01 39 1 412 0
30MAR26 6.25 P 0.30 0.30 0.30 0.30 -0.02 38 5 346 +5
30MAR26 6.50 P 0.43 0.43 0.43 0.42 -0.01 38 1 155 +1
30MAR26 6.75 P 0.00 0.00 0.00 0.57 0.00 39 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.72 0.00 38 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.90 -0.04 38 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.10 -0.01 38 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.31 +0.03 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.51 +0.01 31 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.78 -0.02 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.05 +0.04 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.27 +0.03 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.52 +0.04 48 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.02 +0.04 55 0 3 -2
30MAR26 9.75 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.01 +0.03 62 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.50 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 0.00 40 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.14 0.00 40 0 85 0
29APR26 5.75 P 0.00 0.00 0.00 0.20 0.00 39 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 42 0
29APR26 6.25 P 0.00 0.00 0.00 0.39 +0.01 39 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.50 0.00 38 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.64 0.00 38 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.80 -0.01 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.03 +0.07 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.19 -0.02 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.36 -0.05 38 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.55 -0.04 35 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.81 -0.02 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.05 +0.02 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.27 +0.01 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.54 +0.02 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.76 -0.02 42 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 4.70 P 0.08 0.08 0.08 0.08 0.00 41 1 31 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 0.00 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 0.00 39 0 84 0
29JUN26 5.75 P 0.32 0.32 0.32 0.32 0.00 39 3 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.42 0.00 39 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.53 +0.01 39 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 0.00 39 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 +0.01 39 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.95 +0.01 39 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.12 +0.01 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.31 +0.02 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.49 0.00 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.70 +0.02 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.91 +0.02 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 +0.03 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.36 +0.04 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.58 +0.04 42 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.81 +0.03 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.02 +0.02 39 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.27 +0.03 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.52 +0.03 43 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.01 +0.03 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.50 -0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.01 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 0.00 40 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
29SEP26 6.00 P 0.57 0.57 0.57 0.57 0.00 40 10 14 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.70 +0.01 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 0.00 39 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 0.00 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.11 0.00 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 0.00 39 0 1 0
29SEP26 7.50 P 1.41 1.41 1.41 1.45 0.00 40 2 3 +2
29SEP26 7.75 P 0.00 0.00 0.00 1.63 -0.01 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.85 +0.02 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.05 +0.03 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 +0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.47 +0.05 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.66 -0.02 41 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.91 +0.04 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.16 +0.08 45 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.35 +0.02 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.58 +0.03 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.05 +0.04 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.52 +0.04 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.02 +0.04 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.50 -0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 40 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 0.00 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 0.00 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 0.00 40 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 0.00 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.01 40 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 +0.01 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 +0.01 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 +0.01 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 +0.02 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 +0.02 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 +0.02 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 +0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 +0.02 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.14 +0.02 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.34 +0.03 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.55 +0.04 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.80 +0.07 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.97 +0.03 41 0 0 0
TOTAL PUT 259 6,589 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.38
29JAN26 1.45 C 0.00 0.00 0.00 0.94 -0.04 182 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.89 -0.04 171 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.84 -0.04 161 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.79 -0.04 150 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.74 -0.04 140 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.69 -0.04 131 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.64 -0.04 121 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.59 -0.04 112 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.54 -0.04 103 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.48 -0.05 0 0 415 0
29JAN26 1.95 C 0.00 0.00 0.00 0.44 -0.04 85 0 270 0
29JAN26 2.00 C 0.00 0.00 0.00 0.39 -0.04 76 0 327 0
29JAN26 2.10 C 0.00 0.00 0.00 0.29 -0.05 59 0 60 0
29JAN26 2.20 C 0.21 0.21 0.21 0.20 -0.04 54 11 73 -11
29JAN26 2.30 C 0.12 0.14 0.12 0.12 -0.04 49 57 71 -22
29JAN26 2.40 C 0.07 0.08 0.06 0.07 -0.02 52 5 893 +1
29JAN26 2.50 C 0.04 0.04 0.03 0.03 -0.02 48 15 796 -10
29JAN26 2.60 C 0.01 0.01 0.01 0.02 -0.01 57 1 178 0
29JAN26 2.70 C 0.01 0.01 0.01 0.01 0.00 59 24 465 -13
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 72 0 617 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 83 0 306 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 129 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 104 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 122 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 131 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 176 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 182 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 189 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 212 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 218 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.94 -0.04 83 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.90 -0.03 95 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.85 -0.03 89 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.80 -0.04 83 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.75 -0.04 78 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.70 -0.04 73 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.65 -0.04 67 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.60 -0.04 62 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.56 -0.03 66 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.50 -0.04 52 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.46 -0.04 55 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.41 -0.04 50 0 42 0
26FEB26 2.10 C 0.35 0.35 0.35 0.32 -0.04 45 1 4 +1
26FEB26 2.20 C 0.00 0.00 0.00 0.24 -0.04 43 0 59 0
26FEB26 2.30 C 0.18 0.18 0.18 0.19 -0.04 48 1 176 0
26FEB26 2.40 C 0.14 0.14 0.14 0.14 -0.02 48 1 110 +1
26FEB26 2.50 C 0.10 0.11 0.10 0.10 -0.02 48 11 497 +5
26FEB26 2.60 C 0.00 0.00 0.00 0.07 -0.02 48 0 1,717 0
26FEB26 2.70 C 0.06 0.06 0.05 0.05 -0.01 49 6 251 +3
26FEB26 2.80 C 0.00 0.00 0.00 0.03 -0.01 47 0 720 0
26FEB26 2.90 C 0.00 0.00 0.00 0.02 -0.01 48 0 558 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 197 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.55 -0.03 140 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.50 -0.03 132 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.45 -0.03 125 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.40 -0.04 118 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.35 -0.04 112 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.30 -0.04 106 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.25 -0.04 100 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.20 -0.04 94 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.15 -0.04 89 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.10 -0.04 84 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.05 -0.04 79 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.00 -0.04 74 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.96 -0.03 80 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.91 -0.04 75 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.86 -0.04 71 0 0 0
30MAR26 1.60 C 0.86 0.86 0.80 0.81 -0.04 66 11 29 0
30MAR26 1.65 C 0.00 0.00 0.00 0.77 -0.03 69 0 3 0
30MAR26 1.70 C 0.71 0.71 0.71 0.72 -0.03 64 5 5 -5
30MAR26 1.75 C 0.00 0.00 0.00 0.67 -0.04 60 0 1 0
30MAR26 1.80 C 0.61 0.61 0.61 0.62 -0.04 56 6 13 -6
30MAR26 1.85 C 0.00 0.00 0.00 0.58 -0.04 56 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.54 -0.03 56 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.50 -0.03 56 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.46 -0.03 55 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.38 -0.03 52 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.32 -0.02 53 0 119 0
30MAR26 2.30 C 0.00 0.00 0.00 0.27 -0.02 54 0 72 0
30MAR26 2.40 C 0.00 0.00 0.00 0.21 -0.02 51 0 13 0
30MAR26 2.50 C 0.00 0.00 0.00 0.17 -0.02 52 5 266 0
30MAR26 2.60 C 0.00 0.00 0.00 0.14 -0.02 53 5 137 -1
30MAR26 2.70 C 0.13 0.13 0.13 0.11 -0.02 52 3 24 +2
30MAR26 2.80 C 0.11 0.11 0.10 0.09 -0.01 53 3 117 0
30MAR26 2.90 C 0.00 0.00 0.00 0.07 -0.01 53 0 64 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 -0.01 52 0 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 -0.01 52 0 27 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.77 -0.04 55 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.73 -0.03 57 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.68 -0.03 53 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.64 -0.03 53 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.60 -0.03 53 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.56 -0.03 53 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.52 -0.03 52 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.50 -0.01 56 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.42 -0.02 52 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.36 -0.02 52 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.31 -0.02 53 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.26 -0.02 52 0 94 0
29APR26 2.50 C 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
29APR26 2.60 C 0.21 0.21 0.21 0.19 -0.02 54 1 1 +1
29APR26 2.70 C 0.16 0.16 0.16 0.16 -0.01 54 1 17 0
29APR26 2.80 C 0.00 0.00 0.00 0.13 -0.01 53 0 16 0
29APR26 2.90 C 0.00 0.00 0.00 0.11 -0.01 54 0 2 0
29APR26 3.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.07 -0.01 52 0 1 0
29APR26 3.20 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.05 -0.01 53 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.04 -0.01 53 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.51 -0.02 91 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.46 -0.02 86 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.41 -0.03 81 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.36 -0.03 76 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.31 -0.03 72 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.26 -0.03 68 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.21 -0.03 64 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.17 -0.02 67 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.12 -0.03 63 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.07 -0.03 60 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.02 -0.03 56 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.98 -0.02 58 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.92 -0.04 49 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.88 -0.03 51 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.83 -0.04 48 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.79 -0.04 49 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.75 -0.03 49 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.71 -0.03 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.67 -0.03 49 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.64 -0.03 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.61 -0.02 52 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.57 -0.02 50 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.54 -0.02 51 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.48 -0.02 51 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.42 -0.02 50 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.37 -0.02 51 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.33 -0.02 52 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.29 -0.02 52 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.26 -0.02 53 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.23 -0.02 53 0 18 0
29JUN26 2.80 C 0.00 0.00 0.00 0.20 -0.02 53 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.17 -0.02 52 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 2,538 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 -0.01 52 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 -0.01 52 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 -0.01 53 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 52 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.01 -0.03 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.97 -0.02 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.92 -0.03 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.88 -0.03 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.85 -0.02 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.81 -0.03 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.78 -0.02 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.74 -0.03 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.68 -0.02 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.65 -0.02 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.62 -0.02 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.57 -0.01 53 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.51 -0.02 52 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.47 -0.01 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 -0.02 53 0 1 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 -0.02 53 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.36 -0.01 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 -0.02 53 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.29 -0.02 53 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 -0.02 53 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 -0.02 53 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 -0.02 52 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.02 52 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.01 53 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.01 52 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.01 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 -0.01 53 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 0.00 53 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 54 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 53 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 0.00 53 0 109 0
29SEP26 4.20 C 0.13 0.13 0.13 0.07 0.00 53 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.04 -0.03 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.01 -0.02 53 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 0.97 -0.02 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.93 -0.02 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.90 -0.02 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.86 -0.02 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.83 -0.02 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.80 -0.02 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.77 -0.02 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.74 -0.02 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.68 -0.02 51 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.63 -0.02 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 -0.02 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 -0.01 52 0 0 0
30DEC26 2.40 C 0.50 0.50 0.50 0.49 -0.02 51 3 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 -0.02 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 -0.03 52 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 -0.03 52 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 -0.03 52 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 -0.03 52 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 -0.03 51 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.02 52 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.03 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.02 52 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
30DEC26 3.90 C 0.23 0.23 0.23 0.14 -0.02 51 1 7 +1
TOTAL CALL 179 17,444 -53
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 145 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 135 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 125 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 115 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 106 0 53 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 97 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 74 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 138 0
29JAN26 2.20 P 0.02 0.02 0.02 0.02 +0.01 55 4 428 +4
29JAN26 2.30 P 0.05 0.05 0.04 0.04 +0.01 50 12 726 +10
29JAN26 2.40 P 0.06 0.09 0.06 0.07 +0.01 40 10 438 0
29JAN26 2.50 P 0.16 0.17 0.15 0.14 +0.02 41 4 287 0
29JAN26 2.60 P 0.00 0.00 0.00 0.22 +0.03 0 0 103 0
29JAN26 2.70 P 0.00 0.00 0.00 0.33 +0.05 61 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.42 +0.04 0 0 429 0
29JAN26 2.90 P 0.00 0.00 0.00 0.52 +0.04 0 0 201 0
29JAN26 3.00 P 0.00 0.00 0.00 0.62 +0.04 0 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.12 +0.05 0 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.22 +0.05 0 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.32 +0.05 0 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.62 +0.05 0 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.72 +0.05 0 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.82 +0.05 0 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.92 +0.05 0 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 325 0
26FEB26 2.00 P 0.02 0.02 0.02 0.02 0.00 47 1 83 0
26FEB26 2.10 P 0.04 0.04 0.04 0.03 0.00 43 1 56 0
26FEB26 2.20 P 0.06 0.06 0.06 0.06 +0.01 45 3 65 0
26FEB26 2.30 P 0.00 0.00 0.00 0.10 +0.01 46 0 116 0
26FEB26 2.40 P 0.13 0.14 0.13 0.15 +0.02 47 7 73 +2
26FEB26 2.50 P 0.19 0.20 0.19 0.21 +0.02 47 3 71 +2
26FEB26 2.60 P 0.00 0.00 0.00 0.28 +0.03 47 0 945 0
26FEB26 2.70 P 0.00 0.00 0.00 0.37 +0.04 52 0 13 0
26FEB26 2.80 P 0.00 0.00 0.00 0.44 +0.03 45 0 1 0
26FEB26 2.90 P 0.00 0.00 0.00 0.54 +0.04 52 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.63 +0.03 51 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.73 +0.04 56 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 1.85 P 0.03 0.03 0.03 0.02 0.00 46 1 4 0
30MAR26 1.90 P 0.03 0.03 0.03 0.03 0.00 47 1 250 +1
30MAR26 1.95 P 0.00 0.00 0.00 0.04 0.00 48 0 17 0
30MAR26 2.00 P 0.05 0.05 0.05 0.06 +0.01 52 1 76 0
30MAR26 2.10 P 0.00 0.00 0.00 0.08 +0.01 49 0 88 0
30MAR26 2.20 P 0.11 0.12 0.11 0.12 +0.01 50 4 69 -1
30MAR26 2.30 P 0.16 0.16 0.16 0.16 +0.01 50 2 32 0
30MAR26 2.40 P 0.21 0.21 0.21 0.22 +0.02 52 2 44 0
30MAR26 2.50 P 0.00 0.00 0.00 0.28 +0.02 52 0 81 0
30MAR26 2.60 P 0.35 0.35 0.35 0.35 +0.03 53 6 43 +6
30MAR26 2.70 P 0.00 0.00 0.00 0.41 +0.02 50 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.51 +0.04 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.59 +0.04 57 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.67 +0.04 56 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.76 +0.04 57 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.85 +0.03 57 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.95 +0.04 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.04 +0.03 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.13 +0.03 57 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.23 +0.03 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.33 +0.04 64 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 1.70 P 0.00 0.00 0.00 0.02 +0.01 48 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.04 +0.01 51 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.06 +0.01 51 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.07 +0.01 50 0 3 0
29APR26 2.00 P 0.08 0.08 0.08 0.09 +0.01 52 1 240 0
29APR26 2.10 P 0.10 0.10 0.10 0.12 +0.02 51 1 37 +1
29APR26 2.20 P 0.00 0.00 0.00 0.16 +0.02 51 0 89 0
29APR26 2.30 P 0.00 0.00 0.00 0.20 +0.01 50 0 211 0
29APR26 2.40 P 0.00 0.00 0.00 0.26 +0.02 52 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.32 +0.02 52 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.39 +0.03 53 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.46 +0.03 54 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.54 +0.03 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.62 +0.04 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.70 +0.03 56 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.79 +0.04 57 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.88 +0.04 58 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.97 +0.04 59 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.06 +0.04 59 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.15 +0.03 59 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.25 +0.03 62 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.34 +0.03 61 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.44 +0.03 63 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.53 +0.03 60 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 +0.01 48 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 +0.01 49 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 +0.01 50 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 +0.01 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 +0.01 49 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.09 +0.01 51 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.10 +0.01 50 0 7 0
29JUN26 1.95 P 0.00 0.00 0.00 0.12 +0.02 51 0 3 0
29JUN26 2.00 P 0.12 0.12 0.12 0.13 +0.01 50 5 13 -4
29JUN26 2.10 P 0.00 0.00 0.00 0.17 +0.01 50 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.21 +0.01 50 0 6 0
29JUN26 2.30 P 0.00 0.00 0.00 0.26 +0.01 50 0 11 0
29JUN26 2.40 P 0.00 0.00 0.00 0.32 +0.01 51 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.38 +0.02 51 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.45 +0.02 52 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.52 +0.02 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.60 +0.03 54 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.68 +0.04 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.75 +0.03 54 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.84 +0.04 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.92 +0.04 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.01 +0.04 57 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.10 +0.04 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.19 +0.04 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.28 +0.04 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.37 +0.03 59 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.47 +0.04 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.56 +0.03 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.65 +0.02 60 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.75 +0.03 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.84 +0.02 61 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.04 +0.01 50 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 +0.01 51 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.07 +0.01 50 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.08 +0.01 50 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.10 +0.01 52 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.11 +0.01 51 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.12 +0.01 50 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.14 +0.01 51 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 +0.01 51 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.18 +0.02 51 0 1 0
29SEP26 2.00 P 0.18 0.18 0.18 0.19 +0.01 50 1 107 +1
29SEP26 2.10 P 0.00 0.00 0.00 0.24 +0.02 51 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.28 +0.01 50 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.33 +0.02 50 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.45 +0.02 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.52 +0.02 52 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.60 +0.03 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.67 +0.02 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.75 +0.03 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.83 +0.04 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.90 +0.03 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.99 +0.04 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.07 +0.04 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.16 +0.04 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.25 +0.05 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.33 +0.04 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.42 +0.04 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.51 +0.04 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.61 +0.04 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.70 +0.04 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.79 +0.03 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.88 +0.03 60 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 0.00 49 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 +0.01 50 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 +0.01 50 0 3 0
30DEC26 1.65 P 0.10 0.10 0.10 0.11 0.00 49 1 4 +1
30DEC26 1.70 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 0.00 49 0 2 0
30DEC26 1.80 P 0.15 0.15 0.15 0.16 +0.01 50 2 9 +2
30DEC26 1.85 P 0.00 0.00 0.00 0.18 +0.01 50 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
30DEC26 2.00 P 0.21 0.21 0.21 0.24 +0.01 50 1 3 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.28 +0.01 49 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.33 +0.01 50 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.44 +0.01 50 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.50 +0.01 50 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.57 +0.01 51 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.65 +0.02 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.72 +0.02 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 +0.02 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.87 +0.02 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.95 +0.03 54 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 +0.03 54 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.11 +0.03 54 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.20 +0.04 55 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.28 +0.03 55 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.37 +0.04 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.46 +0.04 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 +0.04 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.64 +0.04 58 0 0 0
TOTAL PUT 74 8,857 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 110.20
29JAN26 70.00 C 0.00 0.00 0.00 40.31 -1.00 124 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 37.80 -1.36 112 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 35.25 -1.72 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 32.76 -1.41 74 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 30.26 -1.10 65 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 27.81 -1.36 81 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 25.26 -1.24 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 22.76 -1.40 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 20.26 -1.11 0 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 17.77 -1.38 38 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 15.27 -1.60 30 0 108 0
29JAN26 97.50 C 0.00 0.00 0.00 12.77 -1.44 0 0 181 0
29JAN26 100.00 C 0.00 0.00 0.00 10.28 -1.11 24 0 299 0
29JAN26 102.50 C 0.00 0.00 0.00 7.84 -1.11 26 0 649 0
29JAN26 105.00 C 0.00 0.00 0.00 5.35 -1.26 19 0 394 0
29JAN26 107.50 C 0.00 0.00 0.00 3.39 -0.98 24 0 173 0
29JAN26 110.00 C 2.75 2.83 1.90 1.87 -0.83 25 39 206 -21
29JAN26 112.50 C 1.55 1.55 1.05 0.91 -0.57 25 12 184 -1
29JAN26 115.00 C 0.48 0.48 0.48 0.37 -0.36 26 16 145 +11
29JAN26 117.50 C 0.38 0.38 0.19 0.12 -0.20 25 38 141 -3
29JAN26 120.00 C 0.00 0.00 0.00 0.04 -0.08 26 0 95 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 95 0
29JAN26 125.00 C 0.03 0.03 0.01 0.01 0.00 31 205 200 +162
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 37.92 -1.43 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 35.42 -1.55 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 33.05 -1.12 54 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 30.44 -1.10 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 28.45 -0.90 60 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 25.45 -1.49 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 23.26 -1.12 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 20.48 -1.34 25 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 17.98 -1.17 20 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 15.57 -1.30 24 0 128 0
26FEB26 97.50 C 0.00 0.00 0.00 13.18 -1.18 24 0 162 0
26FEB26 100.00 C 0.00 0.00 0.00 10.94 -1.33 25 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 8.50 -1.29 21 0 256 0
26FEB26 105.00 C 0.00 0.00 0.00 6.63 -1.29 22 0 198 0
26FEB26 107.50 C 0.00 0.00 0.00 4.98 -0.85 23 0 99 0
26FEB26 110.00 C 0.00 0.00 0.00 3.62 -0.74 23 0 81 0
26FEB26 112.50 C 3.00 3.00 3.00 2.52 -0.63 24 1 84 0
26FEB26 115.00 C 0.00 0.00 0.00 1.73 -0.46 24 0 152 0
26FEB26 117.50 C 1.50 1.50 1.50 1.16 -0.36 25 1 77 -1
26FEB26 120.00 C 0.00 0.00 0.00 0.72 -0.29 25 0 132 0
26FEB26 122.50 C 0.80 0.80 0.80 0.42 -0.21 24 1 57 +1
26FEB26 125.00 C 0.00 0.00 0.00 0.24 -0.14 24 0 27 0
26FEB26 127.50 C 0.00 0.00 0.00 0.13 -0.09 24 0 25 0
26FEB26 130.00 C 0.27 0.27 0.27 0.07 -0.06 24 1 22 +1
26FEB26 132.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 63.22 -1.29 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 62.22 -2.05 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 61.23 -1.27 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 60.23 -1.29 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 57.74 -1.30 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 55.42 -1.11 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 52.91 -1.13 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.82 -0.73 82 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 47.79 -1.27 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.46 -1.11 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 42.82 -1.26 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.86 -0.73 64 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 38.99 -0.36 73 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.44 -1.53 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.54 -0.63 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.55 -1.08 33 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 28.45 -0.90 45 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 25.65 -1.29 32 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.26 -1.14 33 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 20.64 -1.32 25 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 18.79 -0.36 34 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 15.67 -1.67 20 0 718 0
30MAR26 97.50 C 0.00 0.00 0.00 13.25 -1.44 19 0 745 0
30MAR26 100.00 C 0.00 0.00 0.00 11.71 -0.56 26 0 172 0
30MAR26 102.50 C 0.00 0.00 0.00 9.70 -0.83 26 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 7.65 -0.78 24 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 6.11 -0.73 24 0 56 0
30MAR26 110.00 C 0.00 0.00 0.00 4.87 -0.58 25 0 109 0
30MAR26 112.50 C 0.00 0.00 0.00 3.77 -0.49 25 0 670 0
30MAR26 115.00 C 3.36 3.36 3.24 2.92 -0.42 25 5 85 +5
30MAR26 117.50 C 0.00 0.00 0.00 2.22 -0.37 25 0 90 0
30MAR26 120.00 C 0.00 0.00 0.00 1.62 -0.34 25 0 81 0
30MAR26 122.50 C 0.00 0.00 0.00 1.16 -0.27 25 0 43 0
30MAR26 125.00 C 0.00 0.00 0.00 0.81 -0.22 25 0 20 0
30MAR26 127.50 C 0.00 0.00 0.00 0.56 -0.16 25 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.39 -0.11 25 0 1 0
30MAR26 132.50 C 0.00 0.00 0.00 0.26 -0.08 25 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.17 -0.06 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.99 -0.36 62 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.50 -1.47 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.54 -0.65 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.55 -1.18 29 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 28.45 -0.90 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.65 -1.29 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 23.46 -0.94 32 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 20.73 -1.66 24 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.79 -0.66 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.14 -1.25 24 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 13.66 -1.03 21 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 11.96 -1.38 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 10.49 -0.57 26 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 8.35 -0.70 24 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 6.88 -0.65 24 0 1 0
29APR26 110.00 C 6.65 6.65 6.65 5.75 -0.47 24 1 3 +1
29APR26 112.50 C 0.00 0.00 0.00 4.58 -0.50 24 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 3.70 -0.45 25 0 31 0
29APR26 117.50 C 0.00 0.00 0.00 2.99 -0.39 25 0 14 0
29APR26 120.00 C 0.00 0.00 0.00 2.34 -0.37 25 0 10 0
29APR26 122.50 C 0.00 0.00 0.00 1.80 -0.29 25 0 15 0
29APR26 125.00 C 0.00 0.00 0.00 1.36 -0.26 25 0 18 0
29APR26 127.50 C 0.00 0.00 0.00 1.01 -0.22 25 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.76 -0.16 25 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 0.56 -0.12 25 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 0.40 -0.11 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.82 -1.04 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.08 -1.55 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.46 -1.11 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.97 -1.11 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.86 -0.73 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.99 -0.43 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.66 -1.31 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.54 -0.65 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.55 -1.18 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.45 -1.28 30 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 25.75 -1.19 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.46 -1.65 24 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 21.21 -1.69 24 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 18.79 -0.67 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 16.47 -1.13 21 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 14.59 -0.94 22 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 13.24 -1.19 24 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 11.18 -0.88 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 9.98 -0.58 24 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 8.57 -0.98 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 7.28 -0.57 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 6.21 -0.51 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 5.32 -0.44 24 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 4.49 -0.39 24 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 3.71 -0.41 24 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 3.07 -0.43 24 0 2 0
29JUN26 125.00 C 0.00 0.00 0.00 2.50 -0.38 24 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 2.03 -0.34 24 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.64 -0.27 24 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 1.26 -0.30 24 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.02 -0.19 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.12 -1.73 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.86 -0.90 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.99 -0.48 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.98 +0.01 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.54 -1.51 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.00 -2.00 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.33 -1.43 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.95 -1.32 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.81 -0.56 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.11 -2.02 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.92 -0.89 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.32 -1.11 22 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 16.20 -1.24 21 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 14.56 -0.91 22 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 13.02 -1.71 22 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 11.81 -0.79 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.31 -1.42 23 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 9.31 -0.64 23 0 15 0
29SEP26 112.50 C 8.33 8.33 8.33 8.23 -0.56 23 9 39 +9
29SEP26 115.00 C 7.56 7.56 7.56 7.30 -0.46 24 9 18 +9
29SEP26 117.50 C 0.00 0.00 0.00 6.40 -0.38 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 5.56 -0.46 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 4.78 -0.56 24 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.13 -0.47 24 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 3.52 -0.47 24 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.02 -0.38 24 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 2.55 -0.38 24 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.11 -0.29 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.04 -0.91 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.98 -0.61 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.34 -1.35 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.15 -1.29 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.79 -1.39 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.57 -1.11 22 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 25.56 -0.94 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.64 -0.83 23 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 21.45 -0.87 22 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 19.69 -0.84 22 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 18.06 -0.81 23 0 28 0
30DEC26 100.00 C 0.00 0.00 0.00 16.49 -0.76 23 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 15.04 -0.74 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.65 -0.67 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.38 -0.66 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.17 -0.60 23 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.09 -0.57 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.04 -0.54 24 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 8.14 -0.49 24 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 7.24 -0.49 24 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 6.50 -0.41 24 0 9 0
30DEC26 125.00 C 0.00 0.00 0.00 5.78 -0.40 24 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 5.13 -0.33 24 0 4 0
30DEC26 130.00 C 0.00 0.00 0.00 4.57 -0.32 24 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 4.13 -0.19 24 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 3.68 -0.27 24 0 0 0
TOTAL CALL 338 10,336 +173
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 173 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 413 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 144 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 274 0
29JAN26 92.50 P 0.05 0.05 0.05 0.01 0.00 43 3 337 -3
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 342 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 455 0
29JAN26 100.00 P 0.00 0.00 0.00 0.02 0.00 27 0 232 0
29JAN26 102.50 P 0.14 0.14 0.14 0.07 0.00 26 1 417 -1
29JAN26 105.00 P 0.26 0.34 0.26 0.25 +0.02 26 3 233 -1
29JAN26 107.50 P 0.69 0.75 0.62 0.73 +0.09 26 22 175 +7
29JAN26 110.00 P 1.50 1.70 1.25 1.67 +0.23 26 333 385 +226
29JAN26 112.50 P 2.77 3.37 2.57 3.24 +0.52 27 32 73 +16
29JAN26 115.00 P 0.00 0.00 0.00 5.25 +0.76 29 0 15 0
29JAN26 117.50 P 0.00 0.00 0.00 7.55 +1.07 32 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 10.01 +1.25 39 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 12.50 +1.30 45 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 14.95 +0.84 49 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 17.30 +1.09 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 19.80 +1.10 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 22.47 +1.27 68 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 25.54 +1.84 97 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 251 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 0.00 26 0 226 0
26FEB26 92.50 P 0.00 0.00 0.00 0.04 0.00 25 0 148 0
26FEB26 95.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 192 0
26FEB26 97.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 124 0
26FEB26 100.00 P 0.42 0.51 0.42 0.41 +0.04 24 16 250 -5
26FEB26 102.50 P 0.00 0.00 0.00 0.79 +0.10 25 0 213 0
26FEB26 105.00 P 1.28 1.28 1.28 1.36 +0.15 25 3 357 +3
26FEB26 107.50 P 1.95 2.15 1.95 2.17 +0.22 25 7 138 +6
26FEB26 110.00 P 0.00 0.00 0.00 3.28 +0.31 25 0 25 0
26FEB26 112.50 P 0.00 0.00 0.00 4.74 +0.48 25 0 2 0
26FEB26 115.00 P 0.00 0.00 0.00 6.45 +0.63 26 0 15 0
26FEB26 117.50 P 7.40 7.40 7.40 8.39 +0.96 26 1 1 +1
26FEB26 120.00 P 0.00 0.00 0.00 10.56 +0.86 28 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 12.50 +0.59 24 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.30 +1.19 33 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.31 +1.07 25 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 20.04 +1.34 35 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 22.84 +1.64 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 25.54 +1.84 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 0.00 26 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.04 0.00 25 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 1,332 0
30MAR26 90.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 533 0
30MAR26 92.50 P 0.00 0.00 0.00 0.30 +0.04 25 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.52 +0.07 25 0 81 0
30MAR26 97.50 P 0.87 0.87 0.87 0.85 +0.10 25 15 155 +15
30MAR26 100.00 P 1.23 1.23 1.23 1.32 +0.15 25 2 100 +2
30MAR26 102.50 P 1.93 1.93 1.93 1.93 +0.18 25 5 88 0
30MAR26 105.00 P 2.70 2.70 2.70 2.70 +0.20 25 2 52 0
30MAR26 107.50 P 3.39 3.69 3.39 3.77 +0.31 25 6 47 +6
30MAR26 110.00 P 0.00 0.00 0.00 5.04 +0.42 25 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 6.52 +0.57 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 8.20 +0.64 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 10.04 +0.72 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 11.99 +0.75 27 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 14.20 +0.89 28 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 16.44 +0.95 29 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 18.40 +0.63 27 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.17 +1.68 33 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 22.93 +0.39 25 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.10 +1.10 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.35 +0.05 25 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.56 +0.07 25 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 0.88 +0.11 25 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 1.31 +0.15 25 0 18 0
29APR26 100.00 P 0.00 0.00 0.00 1.83 +0.15 25 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 2.50 +0.16 24 0 45 0
29APR26 105.00 P 0.00 0.00 0.00 3.36 +0.19 24 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 4.42 +0.26 24 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 5.68 +0.33 24 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 7.15 +0.42 25 0 11 0
29APR26 115.00 P 0.00 0.00 0.00 8.80 +0.53 25 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 10.18 +0.49 24 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 11.99 +0.17 23 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 14.20 +0.40 24 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.45 +0.54 25 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.94 +0.82 28 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.40 +1.83 30 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.79 +1.25 31 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.10 +1.10 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 0.00 24 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 0.00 24 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.33 +0.03 24 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.51 +0.04 24 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.77 +0.07 24 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 1.12 +0.07 24 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 1.57 +0.11 24 0 99 0
29JUN26 97.50 P 0.00 0.00 0.00 2.09 +0.11 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 2.72 +0.13 24 0 39 0
29JUN26 102.50 P 0.00 0.00 0.00 3.47 +0.16 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 4.41 +0.18 24 0 27 0
29JUN26 107.50 P 0.00 0.00 0.00 5.57 +0.29 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 6.88 +0.39 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 8.26 +0.39 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 9.86 +0.45 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 11.70 +0.63 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 13.23 +0.37 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 15.32 +1.43 25 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 16.68 -0.04 22 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 19.66 +1.54 27 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.60 +0.62 26 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.79 +1.25 26 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.54 +0.99 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 0.00 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 15 0
29SEP26 77.50 P 0.54 0.54 0.52 0.24 +0.01 23 4 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.36 +0.02 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.52 +0.02 23 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.75 +0.03 23 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 1.04 +0.05 23 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 1.44 +0.11 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 1.91 +0.08 24 0 14 0
29SEP26 95.00 P 2.37 2.37 2.37 2.42 +0.06 23 15 43 +15
29SEP26 97.50 P 0.00 0.00 0.00 3.04 +0.08 23 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 3.74 +0.10 23 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 4.67 +0.21 23 0 25 0
29SEP26 105.00 P 0.00 0.00 0.00 5.60 0.00 23 0 43 0
29SEP26 107.50 P 0.00 0.00 0.00 6.81 +0.35 23 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 7.97 +0.16 23 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 9.48 +0.38 23 0 10 0
29SEP26 115.00 P 0.00 0.00 0.00 11.01 +0.42 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.67 +0.47 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 14.62 +1.20 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.45 +0.63 25 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.41 +1.30 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.43 +0.73 25 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.18 +0.43 24 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.74 +1.70 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.01 +0.91 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.29 +0.03 24 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.42 +0.05 24 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.58 +0.05 24 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.81 +0.08 24 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 1.08 +0.10 24 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 1.42 +0.11 24 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 1.84 +0.16 24 0 17 0
30DEC26 90.00 P 0.00 0.00 0.00 2.37 +0.23 25 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 2.99 +0.22 25 0 31 0
30DEC26 95.00 P 0.00 0.00 0.00 3.65 +0.25 25 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 4.45 +0.29 25 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 5.31 +0.35 25 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 6.30 +0.36 25 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 7.38 +0.44 25 0 38 0
30DEC26 107.50 P 0.00 0.00 0.00 8.58 +0.46 25 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.86 +0.53 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.26 +0.55 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.73 +0.60 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.35 +0.65 25 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 15.99 +0.66 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.80 +0.75 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.64 +0.76 26 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.58 +0.83 26 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.60 +0.85 26 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.66 +0.88 27 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.83 +0.93 27 0 0 0
TOTAL PUT 470 12,683 +287
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.18
29JAN26 2.00 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.69 +0.01 92 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.58 0.00 0 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.50 +0.02 82 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.29 -0.01 42 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.21 0.00 47 0 43 0
29JAN26 3.10 C 0.00 0.00 0.00 0.14 0.00 47 0 90 0
29JAN26 3.20 C 0.00 0.00 0.00 0.08 -0.01 44 0 235 0
29JAN26 3.30 C 0.05 0.05 0.05 0.04 -0.01 42 15 699 -15
29JAN26 3.40 C 0.02 0.02 0.02 0.02 -0.01 43 2 3,298 -2
29JAN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 498 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 326 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 301 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 109 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 121 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 133 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 145 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.19 0.00 71 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.09 0.00 63 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.99 0.00 56 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.91 +0.03 73 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.70 +0.01 50 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.59 0.00 31 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.50 0.00 36 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.34 -0.02 40 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 3 0
26FEB26 3.10 C 0.19 0.19 0.19 0.22 0.00 43 10 49 -10
26FEB26 3.20 C 0.15 0.15 0.15 0.17 0.00 43 4 215 -4
26FEB26 3.30 C 0.13 0.13 0.13 0.13 0.00 43 5 302 0
26FEB26 3.40 C 0.10 0.10 0.10 0.09 -0.01 42 5 398 0
26FEB26 3.50 C 0.00 0.00 0.00 0.07 0.00 43 0 387 0
26FEB26 3.60 C 0.05 0.05 0.05 0.05 -0.01 43 2 126 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 0.00 45 0 145 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 0.00 46 0 580 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 0.00 46 155 300 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.49 -0.01 54 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.44 0.00 48 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.38 -0.02 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.23 -0.02 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.11 +0.01 62 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.92 +0.01 56 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.73 -0.01 48 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.64 -0.01 46 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.56 -0.01 46 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.48 0.00 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.41 -0.01 44 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.36 -0.01 46 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.29 -0.02 43 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.25 0.00 45 0 73 0
30MAR26 3.30 C 0.21 0.21 0.21 0.20 -0.01 44 30 533 +30
30MAR26 3.40 C 0.00 0.00 0.00 0.17 0.00 45 0 98 0
30MAR26 3.50 C 0.14 0.14 0.14 0.14 0.00 45 30 203 +30
30MAR26 3.60 C 0.11 0.11 0.11 0.12 0.00 47 30 41 +30
30MAR26 3.70 C 0.09 0.09 0.08 0.09 -0.01 45 60 155 +60
30MAR26 3.80 C 0.00 0.00 0.00 0.08 0.00 47 155 195 +131
30MAR26 3.90 C 0.00 0.00 0.00 0.06 0.00 46 0 233 0
30MAR26 4.00 C 0.00 0.00 0.00 0.05 0.00 46 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 0.00 47 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.03 0.00 46 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 0.00 44 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.11 -0.02 49 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.02 -0.02 49 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.92 -0.03 44 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.84 -0.02 47 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.67 -0.01 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.59 -0.01 44 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.41 0.00 46 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.34 -0.01 43 200 240 +200
29APR26 3.20 C 0.00 0.00 0.00 0.31 +0.01 46 200 380 +180
29APR26 3.30 C 0.00 0.00 0.00 0.26 0.00 45 0 7 0
29APR26 3.40 C 0.00 0.00 0.00 0.22 0.00 45 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.16 0.00 45 0 3 0
29APR26 3.70 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.12 0.00 46 0 2 0
29APR26 3.90 C 0.00 0.00 0.00 0.10 0.00 46 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.50 -0.02 42 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.45 -0.02 38 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.41 -0.01 50 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.36 -0.02 47 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.31 -0.02 45 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.21 -0.02 40 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.13 -0.01 46 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.03 -0.02 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.86 -0.02 42 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.79 -0.01 44 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.65 -0.01 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.58 -0.02 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.52 -0.02 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.47 -0.02 44 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.37 0.00 44 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 0.00 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.29 -0.01 44 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 -0.01 44 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.23 -0.01 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.20 -0.01 44 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.18 0.00 45 0 155 0
29JUN26 3.90 C 0.00 0.00 0.00 0.16 0.00 45 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 0.00 45 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 +0.01 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 +0.01 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.23 -0.02 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.15 -0.02 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.06 -0.02 40 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.99 -0.01 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 -0.02 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 -0.02 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 0.00 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.67 -0.01 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.52 0.00 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 0.00 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 +0.01 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 +0.01 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 +0.01 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 0.00 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 0.00 44 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.28 0.00 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 0.00 46 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 0.00 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 0.00 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 +0.01 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.01 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.25 -0.02 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.18 -0.01 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.10 -0.01 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.04 0.00 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.97 0.00 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.91 0.00 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.85 0.00 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 0.00 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 0.00 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 0.00 43 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 0.00 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 0.00 44 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 0.00 44 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.02 44 0 14 0
30DEC26 4.10 C 0.30 0.30 0.30 0.30 0.00 46 3 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.01 45 0 100 0
TOTAL CALL 906 15,197 +630
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 476 0
29JAN26 2.90 P 0.03 0.03 0.03 0.01 -0.01 45 1 181 -1
29JAN26 3.00 P 0.04 0.04 0.04 0.03 -0.01 48 50 921 0
29JAN26 3.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 163 0
29JAN26 3.20 P 0.00 0.00 0.00 0.10 -0.01 45 0 472 0
29JAN26 3.30 P 0.00 0.00 0.00 0.17 0.00 49 0 18 0
29JAN26 3.40 P 0.00 0.00 0.00 0.25 0.00 52 0 41 0
29JAN26 3.50 P 0.00 0.00 0.00 0.34 +0.01 56 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.43 +0.01 57 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.52 -0.01 0 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.64 0.00 87 0 0 -5
29JAN26 3.90 P 0.00 0.00 0.00 0.74 0.00 96 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.84 0.00 105 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.14 -0.01 128 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.26 0.00 158 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.34 -0.02 142 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.54 -0.02 156 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.64 -0.02 162 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.74 -0.02 168 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 0.00 48 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 0.00 47 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 -0.01 44 0 135 0
26FEB26 2.90 P 0.07 0.07 0.07 0.07 0.00 46 10 257 0
26FEB26 3.00 P 0.11 0.11 0.11 0.09 0.00 42 5 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.13 -0.01 42 0 65 0
26FEB26 3.20 P 0.00 0.00 0.00 0.18 -0.01 43 0 119 0
26FEB26 3.30 P 0.26 0.26 0.26 0.24 -0.01 43 5 45 0
26FEB26 3.40 P 0.00 0.00 0.00 0.31 0.00 44 0 22 0
26FEB26 3.50 P 0.00 0.00 0.00 0.39 0.00 46 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.64 -0.02 45 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 0.00 50 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.84 0.00 54 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.94 -0.01 58 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.04 -0.01 62 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.14 -0.01 66 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.26 0.00 81 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.34 -0.02 73 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.43 -0.02 69 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.55 -0.01 87 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.65 -0.01 90 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.74 -0.02 87 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 46 0 172 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 46 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 0.00 47 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 0.00 47 0 382 0
30MAR26 2.80 P 0.00 0.00 0.00 0.09 -0.01 45 0 193 0
30MAR26 2.90 P 0.12 0.12 0.12 0.12 -0.01 45 100 1,045 +100
30MAR26 3.00 P 0.00 0.00 0.00 0.16 0.00 45 0 393 0
30MAR26 3.10 P 0.00 0.00 0.00 0.21 0.00 46 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 -0.01 44 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.32 0.00 47 0 59 0
30MAR26 3.40 P 0.00 0.00 0.00 0.38 0.00 46 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 0.00 46 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.53 +0.01 48 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 +0.02 48 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.69 +0.02 48 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.78 +0.04 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.86 0.00 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.96 +0.01 51 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.06 +0.01 55 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.14 -0.01 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.26 0.00 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.34 -0.02 56 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.44 -0.01 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.55 -0.01 66 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.65 -0.01 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.74 -0.02 66 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.08 +0.01 47 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.10 0.00 46 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.13 +0.01 46 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.20 0.00 45 0 36 0
29APR26 3.10 P 0.00 0.00 0.00 0.25 0.00 45 200 205 +196
29APR26 3.20 P 0.00 0.00 0.00 0.30 0.00 45 200 220 +200
29APR26 3.30 P 0.00 0.00 0.00 0.36 0.00 46 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.42 0.00 45 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.64 0.00 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.72 0.00 47 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.81 +0.01 49 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.89 0.00 48 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.96 -0.02 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 0.00 45 0 11 0
29JUN26 2.60 P 0.00 0.00 0.00 0.13 0.00 46 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 +0.01 46 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 +0.01 46 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 +0.01 46 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 0.00 45 0 123 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 0.00 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 +0.01 46 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.45 +0.02 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.51 +0.01 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.58 +0.02 47 0 29 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 +0.02 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 +0.01 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 +0.01 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 +0.01 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 +0.01 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 +0.01 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.13 +0.01 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 +0.03 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.31 +0.02 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.40 +0.02 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.49 +0.02 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.58 +0.02 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.68 +0.02 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.77 +0.01 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 +0.01 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 0.00 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 +0.01 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 0.00 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 +0.01 47 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 0.00 46 0 25 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 +0.01 47 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 143 0
29SEP26 3.10 P 0.00 0.00 0.00 0.43 +0.01 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.48 0.00 46 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.55 +0.01 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 +0.01 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 0.00 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 0.00 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 0.00 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 +0.01 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 0.00 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.04 0.00 48 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.12 0.00 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 +0.01 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 +0.01 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 +0.01 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.46 0.00 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.55 0.00 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.64 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 +0.01 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.83 +0.01 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 46 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 0.00 45 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 0.00 45 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 0.00 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 0.00 46 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.25 0.00 45 0 40 0
30DEC26 2.70 P 0.00 0.00 0.00 0.30 0.00 46 0 58 0
30DEC26 2.80 P 0.35 0.35 0.35 0.34 0.00 46 2 229 +2
30DEC26 2.90 P 0.00 0.00 0.00 0.39 0.00 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 0.00 46 0 173 0
30DEC26 3.10 P 0.50 0.50 0.50 0.49 0.00 46 20 20 +20
30DEC26 3.20 P 0.00 0.00 0.00 0.55 0.00 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 0.00 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.67 0.00 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 0.00 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 0.00 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 0.00 47 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 0.00 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 0.00 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 0.00 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 0.00 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 0.00 48 0 95 0
TOTAL PUT 593 22,508 +512
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 63.50
29JAN26 45.00 C 0.00 0.00 0.00 18.77 +0.48 134 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.54 +0.25 76 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 16.63 +0.34 101 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.60 +0.31 89 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.61 +0.32 85 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.63 +0.34 82 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.16 +0.40 71 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.60 +0.30 50 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.16 +0.14 42 0 75 0
29JAN26 60.00 C 0.00 0.00 0.00 3.82 +0.31 35 0 102 0
29JAN26 62.50 C 0.00 0.00 0.00 1.90 +0.14 33 0 392 0
29JAN26 65.00 C 0.00 0.00 0.00 0.73 +0.04 33 0 302 0
29JAN26 67.50 C 0.00 0.00 0.00 0.22 0.00 33 0 317 0
29JAN26 70.00 C 0.00 0.00 0.00 0.05 0.00 34 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.77 +0.39 59 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.79 +0.46 57 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.80 +0.48 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.73 +0.38 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.78 +0.41 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.77 +0.38 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.31 +0.35 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.87 +0.26 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.76 +0.33 33 0 15 0
26FEB26 60.00 C 4.34 4.34 4.34 4.81 +0.29 32 7 268 0
26FEB26 62.50 C 0.00 0.00 0.00 3.21 +0.22 32 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 2.03 +0.14 32 0 28 0
26FEB26 67.50 C 1.05 1.23 1.05 1.22 +0.09 32 19 115 +4
26FEB26 70.00 C 0.00 0.00 0.00 0.67 +0.03 32 0 137 0
26FEB26 72.50 C 0.00 0.00 0.00 0.35 +0.02 32 0 85 0
26FEB26 75.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.08 0.00 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.04 0.00 33 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.02 0.00 33 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.16 +0.29 81 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.84 +0.07 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.28 +0.81 78 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.91 +0.54 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.92 +0.43 57 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.94 +0.41 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.75 -0.33 35 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.90 -0.04 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.90 +0.38 44 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.93 +0.37 43 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 17.09 +0.50 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.04 +0.39 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.05 +0.19 40 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.12 +0.37 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.38 -0.12 25 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.65 -0.02 36 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.48 +0.02 32 0 55 0
30MAR26 60.00 C 6.00 6.00 6.00 6.05 +0.25 35 15 116 +15
30MAR26 62.50 C 0.00 0.00 0.00 4.61 +0.26 35 0 54 0
30MAR26 65.00 C 0.00 0.00 0.00 3.45 +0.20 35 0 37 0
30MAR26 67.50 C 0.00 0.00 0.00 2.54 +0.14 36 0 83 0
30MAR26 70.00 C 1.72 1.72 1.72 1.81 +0.10 36 2 18 -2
30MAR26 72.50 C 0.00 0.00 0.00 1.25 +0.08 36 0 80 0
30MAR26 75.00 C 0.00 0.00 0.00 0.85 +0.06 36 0 106 0
30MAR26 77.50 C 0.00 0.00 0.00 0.57 +0.05 36 0 85 0
30MAR26 80.00 C 0.00 0.00 0.00 0.37 +0.03 35 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 0.24 +0.03 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.10 -0.16 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.25 -0.06 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.19 +0.30 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.49 +0.84 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.21 +0.35 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.60 +0.85 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.36 +0.03 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.88 -0.42 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.29 -0.17 34 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.84 +0.30 35 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 5.44 +0.27 35 0 321 0
29APR26 65.00 C 0.00 0.00 0.00 4.27 +0.24 35 0 200 0
29APR26 67.50 C 0.00 0.00 0.00 3.31 +0.18 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.55 +0.13 36 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.91 +0.06 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.41 +0.04 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.03 +0.03 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.74 +0.02 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.53 +0.02 35 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.37 +0.01 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.34 +0.32 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.33 +0.25 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.41 +0.30 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.48 +0.22 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.55 +0.24 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.70 +0.81 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.80 +0.35 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.95 +0.49 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.98 +0.56 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 13.09 +0.32 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.15 +0.24 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.42 +0.19 36 0 0 0
29JUN26 60.00 C 7.92 7.92 7.92 7.92 +0.52 36 15 17 +15
29JUN26 62.50 C 0.00 0.00 0.00 6.57 +0.20 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.41 +0.17 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.44 +0.14 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.62 +0.10 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.90 +0.07 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.30 +0.06 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.84 +0.05 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.45 +0.04 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.13 +0.03 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.86 +0.02 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.67 +0.02 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.52 +0.02 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.40 +0.01 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.30 0.00 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.63 +0.13 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.81 +0.32 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.94 +0.63 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.10 +0.62 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.28 +0.28 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.73 +0.51 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.95 +0.49 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.11 +0.50 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.10 +0.20 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.52 +0.14 36 0 2 0
29SEP26 60.00 C 8.93 9.17 8.93 9.11 -0.29 36 90 115 +72
29SEP26 62.50 C 0.00 0.00 0.00 7.99 +0.14 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.90 +0.07 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.98 +0.05 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.15 +0.06 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.46 +0.04 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.80 +0.03 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.29 +0.02 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.81 +0.03 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.42 +0.03 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.09 +0.01 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.80 0.00 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.52 +0.01 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.30 0.00 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.10 0.00 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.00 +0.18 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.18 +0.18 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.40 +0.20 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.81 +0.21 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.97 +0.18 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.01 +0.07 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.52 +0.19 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.82 +0.01 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.45 +0.16 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.24 +0.14 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.09 +0.12 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 8.10 +0.12 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 7.17 +0.10 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.35 +0.09 35 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 5.60 +0.08 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.95 +0.08 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.34 +0.06 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.84 +0.03 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.38 0.00 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.05 +0.04 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.67 +0.05 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.34 +0.04 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.06 +0.04 36 0 1,000 0
TOTAL CALL 148 7,007 +104
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 411 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 238 0
29JAN26 60.00 P 0.37 0.37 0.28 0.23 -0.07 33 40 802 +20
29JAN26 62.50 P 0.90 0.90 0.90 0.86 -0.18 33 3 601 0
29JAN26 65.00 P 0.00 0.00 0.00 2.19 -0.30 33 0 181 0
29JAN26 67.50 P 0.00 0.00 0.00 4.22 -0.33 35 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 6.52 -0.25 33 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 9.01 -0.37 40 0 15 -56
29JAN26 75.00 P 0.00 0.00 0.00 11.59 -0.30 62 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.01 -0.37 57 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.50 -0.33 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.00 -0.31 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.50 -0.31 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.00 -0.28 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.50 -0.41 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.00 -0.32 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.50 -0.34 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 32 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 64 0
26FEB26 55.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 79 0
26FEB26 57.50 P 0.62 0.62 0.57 0.53 -0.05 32 29 172 +17
26FEB26 60.00 P 1.12 1.12 1.12 1.10 -0.11 32 10 171 +10
26FEB26 62.50 P 0.00 0.00 0.00 2.01 -0.20 31 0 91 0
26FEB26 65.00 P 0.00 0.00 0.00 3.32 -0.28 31 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 5.03 -0.33 32 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 6.95 -0.47 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.48 -0.23 38 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 11.64 -0.51 35 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 14.01 -0.37 33 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.50 -0.75 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.00 -0.31 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.50 -0.40 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.00 -0.33 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.50 -0.41 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.00 -0.35 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.50 -0.78 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 37 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 0.00 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 0.00 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 0.00 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.16 0.00 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 163 0
30MAR26 52.50 P 0.52 0.52 0.52 0.45 -0.01 35 15 130 -1
30MAR26 55.00 P 0.88 0.88 0.88 0.84 -0.03 35 16 261 -14
30MAR26 57.50 P 0.00 0.00 0.00 1.41 -0.06 35 0 107 0
30MAR26 60.00 P 2.15 2.15 2.15 2.18 -0.15 35 10 147 -10
30MAR26 62.50 P 3.26 3.28 3.26 3.25 -0.17 35 37 232 0
30MAR26 65.00 P 0.00 0.00 0.00 4.56 -0.27 35 0 66 0
30MAR26 67.50 P 6.21 6.26 6.21 6.15 -0.31 35 28 35 +12
30MAR26 70.00 P 0.00 0.00 0.00 7.99 -0.24 36 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.01 -0.38 36 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.40 -0.20 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.51 -0.09 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.70 -0.55 37 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.08 -0.23 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.54 -0.36 38 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.00 -0.98 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.50 -0.64 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.00 -0.35 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.50 -0.78 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.45 -0.03 35 0 151 0
29APR26 52.50 P 0.00 0.00 0.00 0.79 -0.04 35 0 42 0
29APR26 55.00 P 0.00 0.00 0.00 1.29 -0.07 35 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 1.95 -0.12 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 2.81 -0.18 35 0 51 0
29APR26 62.50 P 0.00 0.00 0.00 3.90 -0.24 35 0 200 0
29APR26 65.00 P 0.00 0.00 0.00 5.22 -0.28 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.76 -0.32 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.54 -0.25 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.72 -0.20 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.48 -0.55 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.63 -0.27 35 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.34 +0.05 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.08 -0.33 32 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.68 -0.27 38 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.08 -0.90 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.37 -0.01 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.45 -0.04 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.56 -0.04 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.68 -0.03 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.85 -0.03 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.01 -0.04 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.22 -0.04 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 1.80 -0.06 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.52 -0.05 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 3.35 -0.13 35 0 24 0
29JUN26 60.00 P 0.00 0.00 0.00 4.39 -0.15 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 5.59 -0.18 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 6.99 -0.21 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.55 -0.25 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.24 -0.42 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.14 -0.22 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.13 -0.27 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.17 -0.75 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.25 -0.79 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.15 -0.64 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.71 -0.80 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.07 -0.25 35 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.29 -0.55 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.42 -1.06 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.13 -0.43 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.99 -0.08 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.15 -0.05 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.34 -0.06 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.55 -0.06 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.81 -0.07 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.07 -0.08 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.35 -0.08 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.12 -0.11 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.02 -0.13 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.09 -0.13 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 6.30 -0.15 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.61 -0.18 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.06 -0.21 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.63 -0.24 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.32 -0.24 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.88 -0.53 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.96 -0.34 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.92 -0.39 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.97 -0.40 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.04 -0.48 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.27 -0.43 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.44 -0.33 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.62 -0.34 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.96 -0.10 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.29 -0.06 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.64 -0.04 36 0 505 0
30DEC26 46.00 P 0.00 0.00 0.00 1.85 -0.09 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.14 -0.06 37 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.42 -0.06 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.70 -0.06 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.98 -0.07 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.86 -0.07 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.83 -0.09 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.91 -0.10 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.17 -0.11 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.50 -0.13 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.98 -0.13 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.55 -0.15 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.23 -0.16 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.00 -0.08 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.87 -0.14 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.79 -0.19 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.82 -0.18 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.88 -0.20 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.02 -0.10 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.23 +0.11 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.32 +0.10 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.65 +0.06 42 0 0 0
TOTAL PUT 188 9,296 -22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 74.50
23JAN26 52.50 C 0.00 0.00 0.00 22.23 -2.29 223 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 19.73 -2.28 198 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 17.24 -2.28 175 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 14.74 -2.35 151 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 12.24 -2.28 128 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 9.75 -2.34 106 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 7.24 -2.33 81 0 0 0
23JAN26 70.00 C 5.20 5.20 4.38 4.77 -2.52 60 4 4 +4
23JAN26 72.50 C 0.00 0.00 0.00 2.62 -2.18 52 0 4 0
23JAN26 75.00 C 2.60 2.60 1.10 1.12 -1.61 49 284 150 +72
23JAN26 77.50 C 1.30 1.40 0.43 0.35 -1.10 49 138 80 +27
23JAN26 80.00 C 0.64 0.65 0.18 0.08 -0.52 48 156 262 +24
23JAN26 82.50 C 0.20 0.20 0.15 0.02 -0.18 51 15 122 -10
23JAN26 85.00 C 0.08 0.10 0.03 0.01 -0.05 59 53 114 +3
23JAN26 87.50 C 0.02 0.02 0.02 0.01 -0.01 70 1 11 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 33 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 39 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 24 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 28.88 -2.27 185 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 27.82 -2.37 172 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.87 -2.28 170 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.93 -2.25 169 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 24.86 -2.59 156 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 22.23 -2.39 126 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 19.91 -2.26 128 0 3 0
29JAN26 57.50 C 17.10 17.10 17.10 17.38 -2.47 110 30 41 +30
29JAN26 60.00 C 14.97 14.97 14.97 14.98 -2.23 102 8 34 +8
29JAN26 62.50 C 12.58 12.58 12.58 12.32 -2.41 77 20 74 +20
29JAN26 65.00 C 0.00 0.00 0.00 9.88 -2.36 67 0 61 0
29JAN26 67.50 C 0.00 0.00 0.00 7.44 -2.45 55 0 130 0
29JAN26 70.00 C 5.00 5.56 5.00 5.21 -2.27 49 15 243 -15
29JAN26 72.50 C 3.73 3.73 3.30 3.34 -2.00 46 4 249 -1
29JAN26 75.00 C 2.45 2.45 1.83 1.93 -1.61 45 60 696 +24
29JAN26 77.50 C 1.95 1.95 1.00 1.00 -1.18 45 113 572 +75
29JAN26 80.00 C 1.37 1.37 0.56 0.46 -0.75 45 280 1,361 -44
29JAN26 82.50 C 0.67 0.71 0.34 0.19 -0.43 45 146 329 -38
29JAN26 85.00 C 0.45 0.46 0.19 0.07 -0.22 45 46 886 +6
29JAN26 87.50 C 0.24 0.24 0.12 0.03 -0.09 46 16 918 0
29JAN26 90.00 C 0.10 0.11 0.08 0.01 -0.04 46 18 472 -15
29JAN26 92.50 C 0.04 0.04 0.04 0.01 -0.01 52 20 162 +20
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 171 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 153 0
29JAN26 100.00 C 0.06 0.06 0.06 0.01 0.00 69 1 230 +1
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29JAN26 105.00 C 0.01 0.01 0.01 0.01 0.00 79 1 152 +1
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 185 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 152 0
30JAN26 55.00 C 0.00 0.00 0.00 19.91 - 121 0 0 -
30JAN26 57.50 C 0.00 0.00 0.00 17.38 -2.47 104 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 14.98 -2.24 96 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 12.36 -2.37 75 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 9.88 -2.36 63 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 7.52 -2.37 55 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 5.32 -2.16 49 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 3.51 -2.03 48 0 0 0
30JAN26 75.00 C 2.00 2.00 2.00 2.12 -1.53 47 2 2 +2
30JAN26 77.50 C 1.11 1.35 1.11 1.16 -1.20 46 9 7 +7
30JAN26 80.00 C 1.37 1.37 0.72 0.58 -0.82 46 5 4 +2
30JAN26 82.50 C 0.00 0.00 0.00 0.26 -0.51 46 0 5 0
30JAN26 85.00 C 0.35 0.35 0.25 0.11 -0.28 46 22 47 +16
30JAN26 87.50 C 0.00 0.00 0.00 0.04 -0.14 46 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.06 48 0 1 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 2 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 46.00 C 28.80 29.30 28.70 28.97 -2.36 91 21 21 +21
26FEB26 47.00 C 27.68 27.73 27.68 28.23 -2.11 99 24 24 +24
26FEB26 48.00 C 0.00 0.00 0.00 26.94 -2.42 82 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 26.09 -2.27 86 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.09 -2.36 82 0 112 0
26FEB26 52.50 C 0.00 0.00 0.00 22.62 -2.27 75 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 20.17 -2.24 68 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 17.68 -2.20 60 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 15.18 -2.27 52 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 12.79 -2.21 47 0 4 0
26FEB26 65.00 C 10.00 10.00 10.00 10.63 -2.11 46 1 54 -1
26FEB26 67.50 C 0.00 0.00 0.00 8.58 -2.09 44 0 3 0
26FEB26 70.00 C 6.45 6.69 6.45 7.00 -1.69 46 22 41 0
26FEB26 72.50 C 5.20 5.60 5.05 5.39 -1.61 44 11 30 +3
26FEB26 75.00 C 4.35 4.39 3.90 4.18 -1.46 45 20 271 +13
26FEB26 77.50 C 4.27 4.31 3.13 3.11 -1.37 45 42 222 +31
26FEB26 80.00 C 3.50 3.50 2.40 2.27 -1.14 45 40 237 +18
26FEB26 82.50 C 2.80 2.80 1.88 1.61 -0.93 44 101 1,622 -54
26FEB26 85.00 C 2.22 2.22 1.50 1.13 -0.73 44 98 893 +55
26FEB26 87.50 C 1.33 1.33 1.19 0.77 -0.57 44 156 313 -137
26FEB26 90.00 C 1.31 1.31 0.93 0.52 -0.42 44 16 784 +2
26FEB26 92.50 C 1.02 1.02 0.89 0.34 -0.32 44 9 68 -1
26FEB26 95.00 C 0.98 0.98 0.73 0.22 -0.23 44 2 200 0
26FEB26 97.50 C 0.00 0.00 0.00 0.14 -0.16 44 0 24 0
26FEB26 100.00 C 0.40 0.44 0.40 0.09 -0.11 44 46 92 +10
26FEB26 102.50 C 0.50 0.50 0.32 0.06 -0.07 45 7 301 +1
30MAR26 20.00 C 0.00 0.00 0.00 55.03 -2.26 171 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 53.96 -2.34 159 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.06 -2.21 161 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 52.01 -2.21 151 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.08 -2.26 150 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.13 -2.06 148 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.10 -2.19 141 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.14 -2.17 138 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 47.11 -2.21 132 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 46.12 -2.17 128 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.13 -2.13 124 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 44.05 -2.26 115 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.14 -2.19 116 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.13 -2.16 111 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.10 -2.25 106 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 40.18 -2.10 106 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 39.20 -2.18 103 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.00 -2.48 90 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.15 -2.19 94 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 36.18 -2.16 92 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 35.14 -2.27 87 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.17 -2.19 85 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 33.13 -2.28 80 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 32.10 -2.27 76 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 31.12 -2.41 74 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 30.22 -2.25 74 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 29.31 -2.22 74 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 28.26 -2.23 70 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 27.23 -2.15 66 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 26.17 -2.29 62 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 25.35 -2.16 64 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 22.82 -2.26 57 0 33 0
30MAR26 55.00 C 19.90 20.39 19.90 20.39 -2.21 52 6 638 -1
30MAR26 57.50 C 0.00 0.00 0.00 18.08 -2.16 49 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 15.88 -2.08 48 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 13.74 -2.00 46 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 11.77 -1.91 45 0 105 0
30MAR26 67.50 C 0.00 0.00 0.00 10.11 -1.68 46 0 450 0
30MAR26 70.00 C 0.00 0.00 0.00 8.55 -1.62 46 0 1,065 0
30MAR26 72.50 C 7.62 7.62 6.92 7.18 -1.52 46 7 214 +5
30MAR26 75.00 C 5.93 6.02 5.80 6.02 -1.36 46 9 931 +3
30MAR26 77.50 C 4.90 5.10 4.80 5.00 -1.29 47 10 559 -4
30MAR26 80.00 C 5.00 5.00 4.16 4.07 -1.19 47 11 676 +7
30MAR26 82.50 C 3.70 3.70 3.50 3.28 -1.04 46 31 159 0
30MAR26 85.00 C 3.16 3.35 3.10 2.63 -0.89 46 54 782 -41
30MAR26 87.50 C 2.83 2.83 2.60 2.08 -0.76 46 106 241 +33
30MAR26 90.00 C 2.59 2.59 2.28 1.64 -0.64 46 25 1,090 +5
30MAR26 92.50 C 2.14 2.14 2.05 1.29 -0.53 46 12 242 +11
30MAR26 95.00 C 1.91 1.91 1.72 1.00 -0.44 46 23 705 -6
30MAR26 97.50 C 0.00 0.00 0.00 0.77 -0.37 46 0 84 0
30MAR26 100.00 C 1.41 1.41 1.31 0.59 -0.30 46 19 251 -10
30MAR26 102.50 C 1.15 1.16 1.09 0.45 -0.24 46 60 114 +39
30MAR26 105.00 C 0.00 0.00 0.00 0.35 -0.19 46 0 529 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 -0.15 46 0 61 0
30MAR26 110.00 C 0.75 0.75 0.75 0.20 -0.12 46 15 54 +15
30MAR26 112.50 C 0.00 0.00 0.00 0.15 -0.09 46 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 -0.08 46 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.09 -0.05 46 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 93 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 81 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 86 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 140.00 C 0.20 0.20 0.20 0.01 0.00 48 1 33 0
29APR26 50.00 C 0.00 0.00 0.00 25.49 -2.39 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.14 -2.64 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.82 -2.24 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.62 -2.10 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.75 -2.00 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.57 -2.06 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.90 -1.75 46 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 11.32 -1.63 47 0 5 0
29APR26 70.00 C 0.00 0.00 0.00 9.70 -1.68 46 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 8.50 -1.43 47 0 100 0
29APR26 75.00 C 7.38 7.56 7.10 7.36 -1.35 47 43 237 +22
29APR26 77.50 C 6.53 6.53 6.23 6.28 -1.39 47 45 30 -4
29APR26 80.00 C 6.05 6.05 6.05 5.32 -1.35 47 1 54 +1
29APR26 82.50 C 5.36 5.36 4.88 4.49 -1.21 46 30 62 0
29APR26 85.00 C 5.27 5.27 4.66 3.76 -1.09 46 45 106 +24
29APR26 87.50 C 3.87 3.97 3.87 3.14 -0.97 46 63 167 +46
29APR26 90.00 C 3.96 3.96 3.96 2.61 -0.86 46 15 107 0
29APR26 92.50 C 0.00 0.00 0.00 2.16 -0.76 46 0 28 0
29APR26 95.00 C 2.79 2.82 2.78 1.78 -0.66 46 47 360 +9
29APR26 97.50 C 0.00 0.00 0.00 1.47 -0.57 46 0 3 0
29APR26 100.00 C 2.22 2.22 2.22 1.20 -0.50 46 4 81 +4
29APR26 102.50 C 0.00 0.00 0.00 0.98 -0.43 46 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 0.80 -0.36 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.65 -0.31 46 0 5 0
29APR26 110.00 C 0.00 0.00 0.00 0.53 -0.26 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.43 -0.22 46 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.34 -0.19 46 0 0 0
29APR26 117.50 C 1.05 1.05 1.05 0.28 -0.16 46 2 2 +2
29APR26 120.00 C 0.00 0.00 0.00 0.22 -0.14 46 0 2 0
29APR26 122.50 C 0.00 0.00 0.00 0.18 -0.11 46 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 0.14 -0.10 46 0 28 0
29APR26 127.50 C 0.00 0.00 0.00 0.12 -0.07 46 0 12 0
29APR26 130.00 C 0.00 0.00 0.00 0.09 -0.07 46 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 32 0
29APR26 137.50 C 0.00 0.00 0.00 0.05 -0.04 46 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 45.40 -2.36 84 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.48 -2.30 83 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.46 -2.31 79 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 42.47 -2.36 77 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.54 -2.30 76 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.53 -2.36 73 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.56 -2.36 71 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.60 -2.27 69 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 37.67 -2.27 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.68 -2.30 66 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.70 -2.24 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.73 -2.32 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.81 -2.28 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.81 -2.36 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.86 -2.36 58 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.89 -2.40 56 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.95 -2.31 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.00 -2.33 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.09 -2.30 53 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 27.21 -2.22 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.19 -2.39 50 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 23.97 -2.28 48 0 26 0
29JUN26 55.00 C 21.41 21.41 21.41 21.89 -2.21 48 1 10 -1
29JUN26 57.50 C 0.00 0.00 0.00 19.86 -2.09 47 0 0 0
29JUN26 60.00 C 18.00 18.00 18.00 18.00 -2.00 46 1 34 0
29JUN26 62.50 C 0.00 0.00 0.00 16.15 -2.02 45 0 105 0
29JUN26 65.00 C 0.00 0.00 0.00 14.65 -1.79 46 0 112 0
29JUN26 67.50 C 12.85 13.29 12.82 13.20 -1.71 46 130 194 +55
29JUN26 70.00 C 0.00 0.00 0.00 11.80 -1.64 46 0 371 0
29JUN26 72.50 C 0.00 0.00 0.00 10.76 -1.34 48 0 357 0
29JUN26 75.00 C 9.68 9.68 9.68 9.66 -1.36 48 1 138 -1
29JUN26 77.50 C 9.73 9.73 9.73 8.69 -1.24 48 1 223 0
29JUN26 80.00 C 9.10 9.10 7.75 7.71 -1.30 48 18 441 +15
29JUN26 82.50 C 0.00 0.00 0.00 6.83 -1.20 48 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 6.04 -1.10 48 0 182 0
29JUN26 87.50 C 6.11 6.11 6.10 5.32 -1.01 48 11 183 +11
29JUN26 90.00 C 5.61 5.61 5.60 4.69 -0.92 48 11 297 +11
29JUN26 92.50 C 5.54 5.54 5.54 4.12 -0.84 48 2 263 0
29JUN26 95.00 C 4.73 4.85 4.73 3.62 -0.76 48 3 158 +3
29JUN26 97.50 C 4.39 4.39 4.39 3.17 -0.69 47 1 45 +1
29JUN26 100.00 C 4.07 4.09 4.07 2.78 -0.62 47 3 112 +3
29JUN26 102.50 C 0.00 0.00 0.00 2.43 -0.56 47 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 2.12 -0.50 47 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 1.85 -0.45 47 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.61 -0.41 47 0 21 0
29JUN26 112.50 C 2.80 2.80 2.80 1.41 -0.36 47 1 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.22 -0.33 47 0 10 0
29JUN26 117.50 C 0.00 0.00 0.00 1.07 -0.28 47 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.93 -0.25 47 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 0.81 -0.22 47 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.70 -0.20 47 0 92 0
29JUN26 127.50 C 1.68 1.68 1.68 0.61 -0.18 47 2 30 -2
29JUN26 130.00 C 1.67 1.67 1.59 0.53 -0.16 47 17 18 +5
29JUN26 132.50 C 1.56 1.56 1.56 0.46 -0.14 47 2 26 0
29JUN26 135.00 C 0.00 0.00 0.00 0.40 -0.12 47 0 20 0
29JUN26 137.50 C 0.00 0.00 0.00 0.34 -0.11 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.30 -0.10 47 0 9 0
29SEP26 40.00 C 0.00 0.00 0.00 36.28 -2.41 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.32 -2.44 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.40 -2.47 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.48 -2.43 52 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 32.57 -2.39 52 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 31.67 -2.38 51 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 30.78 -2.37 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.90 -2.39 49 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 29.05 -2.36 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.21 -2.30 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.37 -2.31 48 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 25.34 -2.23 47 0 20 0
29SEP26 55.00 C 23.00 23.00 23.00 22.96 -2.61 43 1 1 -1
29SEP26 57.50 C 0.00 0.00 0.00 21.56 -2.14 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 19.89 -2.05 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 18.39 -1.89 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.95 -1.82 47 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 15.63 -1.72 47 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 14.45 -1.63 47 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 13.39 -1.50 48 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 12.42 -1.44 48 0 36 0
29SEP26 77.50 C 0.00 0.00 0.00 11.44 -1.44 49 0 40 0
29SEP26 80.00 C 10.97 10.97 10.21 10.46 -1.47 48 17 302 +4
29SEP26 82.50 C 0.00 0.00 0.00 9.56 -1.39 48 0 23 0
29SEP26 85.00 C 9.64 9.64 9.24 8.73 -1.31 48 2 67 0
29SEP26 87.50 C 8.63 8.81 8.63 7.96 -1.24 48 9 22 +5
29SEP26 90.00 C 8.16 8.16 8.16 7.26 -1.17 48 2 45 0
29SEP26 92.50 C 8.10 8.10 7.40 6.62 -1.09 48 14 50 +13
29SEP26 95.00 C 7.14 7.20 7.14 6.03 -1.02 48 10 28 +7
29SEP26 97.50 C 6.71 6.71 6.71 5.49 -0.96 48 2 137 +2
29SEP26 100.00 C 6.91 6.91 6.34 5.00 -0.90 48 9 57 +2
29SEP26 102.50 C 0.00 0.00 0.00 4.54 -0.85 48 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 4.13 -0.79 48 0 1 0
29SEP26 107.50 C 5.24 5.24 5.24 3.76 -0.73 48 4 7 +4
29SEP26 110.00 C 0.00 0.00 0.00 3.42 -0.68 48 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.11 -0.63 48 0 8 0
29SEP26 115.00 C 0.00 0.00 0.00 2.82 -0.60 48 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 2.57 -0.55 48 0 46 0
29SEP26 120.00 C 4.22 4.22 4.22 2.33 -0.51 48 2 49 -2
30DEC26 40.00 C 0.00 0.00 0.00 37.03 -2.28 54 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 36.21 -2.13 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.26 -2.28 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.45 -2.22 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.59 -2.19 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.67 -2.25 50 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 31.86 -2.21 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.00 -2.23 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.19 -2.21 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.43 -2.15 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.59 -2.21 48 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 26.74 -2.12 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.97 -2.07 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.27 -2.03 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.74 -1.96 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.29 -1.93 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 18.94 -1.86 47 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 17.79 -1.70 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 16.60 -1.69 48 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 15.58 -1.59 48 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 14.56 -1.53 48 5 8 +5
30DEC26 77.50 C 0.00 0.00 0.00 13.73 -1.37 49 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 12.79 -1.39 49 5 9 0
30DEC26 82.50 C 0.00 0.00 0.00 11.89 -1.42 49 0 0 0
30DEC26 85.00 C 12.40 12.40 11.30 11.04 -1.37 49 8 61 +8
30DEC26 87.50 C 0.00 0.00 0.00 10.26 -1.30 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.53 -1.24 48 0 22 0
30DEC26 92.50 C 9.40 9.40 9.40 8.85 -1.18 48 1 41 -1
30DEC26 95.00 C 0.00 0.00 0.00 8.22 -1.12 48 0 47 0
30DEC26 97.50 C 0.00 0.00 0.00 7.63 -1.06 48 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 7.09 -1.00 48 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 6.58 -0.95 48 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 6.11 -0.90 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 5.67 -0.86 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.26 -0.82 48 0 7 0
30DEC26 112.50 C 0.00 0.00 0.00 4.89 -0.76 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.54 -0.72 48 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 4.21 -0.69 48 0 2 0
30DEC26 120.00 C 6.00 6.00 6.00 3.91 -0.65 48 2 27 -2
TOTAL CALL 3,065 32,175 +508
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
23JAN26 67.50 P 0.04 0.07 0.04 0.02 +0.01 51 19 36 +10
23JAN26 70.00 P 0.10 0.26 0.10 0.11 +0.05 48 38 73 +11
23JAN26 72.50 P 0.23 0.85 0.23 0.51 +0.27 47 76 108 +31
23JAN26 75.00 P 0.65 2.00 0.62 1.52 +0.75 46 80 118 +2
23JAN26 77.50 P 1.69 3.75 1.69 3.23 +1.40 43 21 90 +4
23JAN26 80.00 P 5.00 5.62 5.00 5.56 +1.97 48 8 31 -1
23JAN26 82.50 P 7.95 7.95 7.95 8.00 +2.31 0 1 4 -1
23JAN26 85.00 P 0.00 0.00 0.00 10.50 +2.29 0 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 13.00 +2.45 0 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 15.50 +2.50 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 18.00 +2.46 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 20.50 +2.43 0 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 23.00 +2.50 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 25.50 +2.45 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 28.00 +2.50 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 18 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 115 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 92 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 193 0
29JAN26 57.50 P 0.01 0.01 0.01 0.01 0.00 64 5 199 -1
29JAN26 60.00 P 0.05 0.05 0.05 0.01 0.00 54 5 580 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 798 0
29JAN26 65.00 P 0.08 0.12 0.08 0.05 +0.02 45 9 914 +4
29JAN26 67.50 P 0.13 0.28 0.13 0.18 +0.09 45 125 848 +45
29JAN26 70.00 P 0.30 0.69 0.29 0.50 +0.22 44 228 2,322 +22
29JAN26 72.50 P 0.70 1.42 0.56 1.15 +0.51 43 213 420 +95
29JAN26 75.00 P 1.28 2.65 1.28 2.26 +0.89 43 144 1,088 -39
29JAN26 77.50 P 2.64 4.02 2.64 3.81 +1.32 42 16 403 0
29JAN26 80.00 P 6.00 6.21 6.00 5.81 +1.77 41 24 324 0
29JAN26 82.50 P 0.00 0.00 0.00 8.06 +1.94 38 0 41 0
29JAN26 85.00 P 9.85 9.85 9.85 10.54 +2.32 45 1 607 -1
29JAN26 87.50 P 0.00 0.00 0.00 13.00 +2.39 0 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 15.50 +2.48 0 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 18.00 +2.46 0 0 9 -5
29JAN26 95.00 P 0.00 0.00 0.00 20.50 +2.43 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.00 +2.50 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 25.50 +2.45 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 28.00 +2.50 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.50 +2.50 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 33.00 +2.50 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.50 +2.50 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 38.00 +2.50 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.50 +2.50 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.00 +2.50 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.50 +2.50 0 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JAN26 62.50 P 0.05 0.05 0.05 0.02 +0.01 46 7 11 +7
30JAN26 65.00 P 0.00 0.00 0.00 0.08 +0.04 46 0 2 0
30JAN26 67.50 P 0.00 0.00 0.00 0.24 +0.11 45 0 0 0
30JAN26 70.00 P 0.66 0.71 0.66 0.61 +0.26 45 30 31 +27
30JAN26 72.50 P 1.08 1.59 1.08 1.31 +0.52 45 47 48 +14
30JAN26 75.00 P 1.44 2.80 1.44 2.43 +0.88 44 30 37 +30
30JAN26 77.50 P 0.00 0.00 0.00 3.96 +1.25 43 0 21 0
30JAN26 80.00 P 0.00 0.00 0.00 5.94 +1.67 43 1 1 +1
30JAN26 82.50 P 8.18 8.18 8.18 8.12 +1.94 41 1 1 +1
30JAN26 85.00 P 0.00 0.00 0.00 10.57 +2.23 46 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 13.01 +2.18 45 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 15.50 +2.44 0 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 18.00 +2.36 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 20.50 +2.43 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 23.00 +2.44 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 25.50 +2.45 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 28.00 +2.50 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
26FEB26 52.50 P 0.05 0.05 0.05 0.02 0.00 45 4 78 0
26FEB26 55.00 P 0.06 0.06 0.06 0.05 +0.01 44 4 76 +4
26FEB26 57.50 P 0.13 0.13 0.13 0.12 +0.04 44 4 259 0
26FEB26 60.00 P 0.21 0.21 0.21 0.23 +0.06 43 2 856 +1
26FEB26 62.50 P 0.39 0.45 0.37 0.45 +0.13 43 42 290 +30
26FEB26 65.00 P 0.48 0.76 0.48 0.81 +0.23 43 40 716 +7
26FEB26 67.50 P 0.80 1.35 0.80 1.34 +0.36 43 61 531 +34
26FEB26 70.00 P 1.39 2.17 1.35 2.07 +0.52 43 71 1,000 +53
26FEB26 72.50 P 2.16 3.20 2.07 3.02 +0.71 43 110 202 +69
26FEB26 75.00 P 3.41 4.61 3.30 4.22 +0.93 42 173 443 +165
26FEB26 77.50 P 0.00 0.00 0.00 5.79 +1.28 43 0 113 0
26FEB26 80.00 P 7.86 7.86 7.86 7.58 +1.47 45 20 100 +20
26FEB26 82.50 P 0.00 0.00 0.00 9.59 +1.60 47 0 2 0
26FEB26 85.00 P 0.00 0.00 0.00 11.53 +1.64 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.70 +1.76 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.08 +1.95 49 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 18.20 +1.85 45 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.58 +1.94 44 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.12 +2.30 50 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 25.50 +2.29 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.00 +2.27 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 177 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 168 0
30MAR26 42.00 P 0.05 0.05 0.05 0.01 0.00 48 10 305 -10
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 345 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 679 0
30MAR26 46.00 P 0.06 0.06 0.06 0.03 +0.01 46 10 29 +8
30MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 629 0
30MAR26 52.50 P 0.16 0.20 0.16 0.18 +0.04 45 4 188 0
30MAR26 55.00 P 0.30 0.30 0.27 0.33 +0.09 45 18 774 -12
30MAR26 57.50 P 0.43 0.48 0.43 0.56 +0.16 45 35 432 +1
30MAR26 60.00 P 0.58 0.77 0.58 0.88 +0.23 45 31 613 +23
30MAR26 62.50 P 0.86 1.16 0.86 1.33 +0.33 45 12 1,107 +9
30MAR26 65.00 P 1.22 1.75 1.22 1.91 +0.43 45 6 1,589 +3
30MAR26 67.50 P 1.87 2.40 1.87 2.65 +0.56 45 15 537 +6
30MAR26 70.00 P 2.77 3.55 2.77 3.56 +0.70 45 31 1,572 +23
30MAR26 72.50 P 3.83 4.85 3.83 4.62 +0.84 44 11 257 +11
30MAR26 75.00 P 6.05 6.05 6.05 5.92 +1.07 45 1 119 0
30MAR26 77.50 P 6.35 7.44 6.35 7.45 +1.30 46 3 85 -2
30MAR26 80.00 P 0.00 0.00 0.00 9.17 +1.71 46 0 112 0
30MAR26 82.50 P 0.00 0.00 0.00 11.04 +1.47 48 0 164 0
30MAR26 85.00 P 0.00 0.00 0.00 13.04 +1.69 49 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 15.07 +1.83 50 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 17.13 +1.87 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 19.29 +1.90 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.44 +1.85 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.85 +1.98 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.20 +2.05 53 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 28.46 +2.03 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.65 +1.96 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.06 +2.02 47 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 35.51 +2.09 46 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.06 +2.25 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.50 +2.21 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.00 +2.38 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.50 +2.37 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 48.00 +2.46 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.50 +2.50 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 53.00 +2.40 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.50 +2.50 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 58.00 +2.50 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.50 +2.50 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 63.00 +2.50 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.50 +2.50 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.26 +0.05 45 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.43 +0.09 45 0 3 0
29APR26 55.00 P 0.53 0.53 0.53 0.68 +0.13 45 35 83 +35
29APR26 57.50 P 0.77 0.77 0.77 1.02 +0.20 45 3 147 0
29APR26 60.00 P 1.00 1.25 1.00 1.47 +0.27 45 20 170 +16
29APR26 62.50 P 1.30 1.68 1.30 2.03 +0.34 45 18 71 +18
29APR26 65.00 P 2.33 2.50 2.28 2.72 +0.43 45 53 150 +53
29APR26 67.50 P 3.20 3.20 3.20 3.54 +0.53 45 1 160 0
29APR26 70.00 P 3.51 4.30 3.51 4.54 +0.69 45 8 355 +8
29APR26 72.50 P 0.00 0.00 0.00 5.66 +0.80 44 0 327 0
29APR26 75.00 P 6.50 6.50 6.50 6.91 +0.91 44 1 230 0
29APR26 77.50 P 8.50 8.50 8.50 8.61 +1.27 46 1 47 +1
29APR26 80.00 P 0.00 0.00 0.00 10.25 +1.27 46 0 66 0
29APR26 82.50 P 0.00 0.00 0.00 12.11 +1.48 48 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 14.01 +1.55 48 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 15.97 +1.64 49 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 18.00 +1.74 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.02 +1.73 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.29 +1.89 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.48 +1.91 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.85 +2.04 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 29.10 +1.98 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 31.29 +2.02 52 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 33.55 +2.01 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 35.96 +1.98 53 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 38.27 +1.96 51 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 40.71 +2.09 52 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 43.19 +2.28 54 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 45.63 +2.16 54 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 48.02 +2.31 51 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 50.54 +2.34 54 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 53.00 +2.38 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 55.50 +2.46 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 58.00 +2.50 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 60.50 +2.50 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 63.00 +2.44 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 65.50 +2.47 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 +0.03 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 170 0
29JUN26 41.00 P 0.18 0.18 0.18 0.17 +0.04 47 4 39 +4
29JUN26 42.00 P 0.00 0.00 0.00 0.21 +0.05 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 +0.05 47 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 +0.06 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.35 +0.07 46 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.43 +0.09 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.51 +0.11 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.59 +0.11 46 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.71 +0.15 47 0 70 0
29JUN26 50.00 P 0.65 0.65 0.65 0.82 +0.17 47 1 679 -1
29JUN26 52.50 P 0.00 0.00 0.00 1.16 +0.23 46 0 285 0
29JUN26 55.00 P 0.00 0.00 0.00 1.58 +0.27 46 0 244 0
29JUN26 57.50 P 1.68 1.68 1.68 2.11 +0.35 46 1 201 0
29JUN26 60.00 P 2.29 2.29 2.29 2.75 +0.46 46 6 293 +6
29JUN26 62.50 P 0.00 0.00 0.00 3.48 +0.52 46 0 292 0
29JUN26 65.00 P 3.92 3.92 3.92 4.33 +0.61 46 2 263 0
29JUN26 67.50 P 0.00 0.00 0.00 5.31 +0.74 46 0 134 0
29JUN26 70.00 P 6.00 6.11 6.00 6.35 +0.78 46 4 1,222 -2
29JUN26 72.50 P 0.00 0.00 0.00 7.57 +0.95 46 1 849 -1
29JUN26 75.00 P 0.00 0.00 0.00 8.94 +1.10 46 0 158 0
29JUN26 77.50 P 10.58 10.58 10.58 10.53 +1.26 47 1 204 0
29JUN26 80.00 P 0.00 0.00 0.00 12.24 +1.38 48 1 698 +1
29JUN26 82.50 P 0.00 0.00 0.00 14.04 +1.48 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 15.90 +1.55 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 17.78 +1.63 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.68 +1.65 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 21.73 +1.81 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 23.78 +1.84 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 25.93 +1.94 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.12 +2.01 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.35 +2.05 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.51 +2.01 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.93 +2.14 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.07 +1.98 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.31 +1.91 54 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 41.70 +2.03 55 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 43.93 +1.96 54 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 46.30 +2.03 55 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 48.64 +2.02 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.18 +2.22 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.36 +2.10 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.74 +2.03 54 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 58.36 +2.34 57 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 60.76 +2.33 57 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 63.14 +2.31 56 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.55 +2.30 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.45 +0.04 47 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 +0.09 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.62 +0.08 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.71 +0.09 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.83 +0.12 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.95 +0.13 47 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.07 +0.13 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.22 +0.16 47 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.38 +0.19 47 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.55 +0.19 47 0 54 0
29SEP26 50.00 P 1.21 1.36 1.21 1.71 +0.19 47 6 197 +3
29SEP26 52.50 P 1.66 1.70 1.66 2.25 +0.28 47 6 179 +3
29SEP26 55.00 P 0.00 0.00 0.00 2.84 +0.33 47 0 229 0
29SEP26 57.50 P 3.00 3.00 3.00 3.53 +0.38 46 2 194 0
29SEP26 60.00 P 0.00 0.00 0.00 4.32 +0.47 46 0 157 0
29SEP26 62.50 P 0.00 0.00 0.00 5.19 +0.51 46 0 581 0
29SEP26 65.00 P 4.99 5.75 4.99 6.17 +0.62 46 7 143 +3
29SEP26 67.50 P 0.00 0.00 0.00 7.23 +0.67 46 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 8.38 +0.76 46 0 55 0
29SEP26 72.50 P 9.33 9.33 9.33 9.63 +0.84 46 2 40 +2
29SEP26 75.00 P 10.87 11.00 10.85 11.00 +0.96 46 66 109 +65
29SEP26 77.50 P 0.00 0.00 0.00 12.51 +1.08 46 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 14.17 +1.16 47 0 43 0
29SEP26 82.50 P 0.00 0.00 0.00 15.93 +1.24 47 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 17.85 +1.40 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 19.78 +1.48 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 21.72 +1.54 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 23.64 +1.52 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 25.59 +1.56 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 27.66 +1.70 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.74 +1.73 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 31.84 +1.76 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.04 +1.88 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.25 +1.93 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.48 +1.95 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 40.73 +1.98 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.88 +1.89 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.23 +1.99 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.46 +1.93 54 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.89 +0.12 47 0 18 0
30DEC26 41.00 P 0.00 0.00 0.00 1.02 +0.13 47 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.14 +0.13 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.28 +0.14 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.45 +0.19 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.62 +0.19 47 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 1.79 +0.19 47 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 1.97 +0.20 47 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.20 +0.26 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.42 +0.27 47 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.64 +0.27 47 0 8 0
30DEC26 52.50 P 2.60 2.60 2.60 3.28 +0.35 47 6 10 -3
30DEC26 55.00 P 0.00 0.00 0.00 3.99 +0.38 47 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 4.79 +0.46 47 0 10 0
30DEC26 60.00 P 5.00 5.00 5.00 5.68 +0.51 47 1 40 +1
30DEC26 62.50 P 5.95 6.00 5.95 6.63 +0.57 47 3 3 +3
30DEC26 65.00 P 0.00 0.00 0.00 7.70 +0.66 46 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 8.78 +0.66 46 0 2 0
30DEC26 70.00 P 9.47 9.47 9.47 10.03 +0.83 46 1 8 +1
30DEC26 72.50 P 0.00 0.00 0.00 11.30 +0.84 46 0 7 0
30DEC26 75.00 P 0.00 0.00 0.00 12.62 +0.89 46 0 26 0
30DEC26 77.50 P 0.00 0.00 0.00 14.16 +1.10 46 0 4 0
30DEC26 80.00 P 0.00 0.00 0.00 15.83 +1.17 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 17.58 +1.20 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 19.43 +1.30 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 21.34 +1.42 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.24 +1.51 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.18 +1.55 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.13 +1.56 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.19 +1.58 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.20 +1.61 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.29 +1.71 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.40 +1.74 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.51 +1.76 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.66 +1.81 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.82 +1.83 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.02 +1.85 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.22 +1.85 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.45 +1.91 53 0 0 0
TOTAL PUT 2,108 38,479 +915
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 62.60
29JAN26 46.00 C 0.00 0.00 0.00 16.78 -1.96 111 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.82 -1.92 109 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.82 -1.92 103 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.82 -1.92 96 0 0 0
29JAN26 50.00 C 13.26 13.26 13.21 12.83 -1.91 90 100 500 +100
29JAN26 52.50 C 0.00 0.00 0.00 10.32 -1.92 73 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.90 -2.15 63 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.48 -1.91 50 0 1 0
29JAN26 60.00 C 4.77 4.77 3.39 3.31 -1.68 43 41 118 +23
29JAN26 62.50 C 0.00 0.00 0.00 1.71 -1.32 41 0 163 0
29JAN26 65.00 C 1.45 1.45 0.73 0.72 -0.88 40 52 1,013 -15
29JAN26 67.50 C 0.48 0.48 0.26 0.26 -0.47 41 39 319 +11
29JAN26 70.00 C 0.23 0.23 0.10 0.09 -0.19 42 112 458 +9
29JAN26 72.50 C 0.09 0.09 0.06 0.02 -0.08 41 13 1,293 +5
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 485 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 320 0
29JAN26 80.00 C 0.02 0.02 0.02 0.01 0.00 60 30 563 +30
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 149 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 156 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.01 -1.73 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.03 -1.83 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.23 -1.60 64 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.82 -2.06 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.15 -1.76 53 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 10.82 -1.69 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.56 -1.49 44 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 6.53 -1.31 42 0 0 0
26FEB26 60.00 C 5.41 5.41 5.41 4.72 -1.45 40 9 72 0
26FEB26 62.50 C 0.00 0.00 0.00 3.29 -1.23 39 0 183 0
26FEB26 65.00 C 2.90 2.92 2.24 2.25 -0.91 40 31 423 +3
26FEB26 67.50 C 1.72 1.72 1.61 1.44 -0.76 39 3 254 +2
26FEB26 70.00 C 1.30 1.30 0.96 0.91 -0.57 39 21 502 +6
26FEB26 72.50 C 0.68 0.68 0.56 0.54 -0.41 39 175 309 -29
26FEB26 75.00 C 0.55 0.55 0.44 0.31 -0.27 39 40 691 +39
26FEB26 77.50 C 0.29 0.29 0.29 0.17 -0.17 39 1 172 -1
26FEB26 80.00 C 0.17 0.17 0.17 0.09 -0.11 39 6 115 -1
26FEB26 82.50 C 0.00 0.00 0.00 0.05 -0.06 39 0 119 0
26FEB26 85.00 C 0.11 0.11 0.08 0.03 -0.03 40 61 103 -3
26FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 20.52 -1.49 67 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 19.36 -1.63 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.42 -1.40 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.01 -2.15 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.03 -2.24 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.67 -1.64 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.71 -1.23 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.80 -1.15 50 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.72 -1.60 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.73 -1.15 47 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.89 -1.19 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.31 -1.35 44 0 238 0
30MAR26 62.50 C 5.37 5.37 5.02 5.00 -1.19 44 46 493 +46
30MAR26 65.00 C 4.38 4.39 4.21 3.93 -1.02 44 134 471 +88
30MAR26 67.50 C 3.68 3.68 3.30 3.07 -0.86 44 27 658 0
30MAR26 70.00 C 2.69 2.69 2.44 2.34 -0.78 44 129 1,647 +127
30MAR26 72.50 C 0.00 0.00 0.00 1.75 -0.67 44 0 231 0
30MAR26 75.00 C 1.82 1.82 1.62 1.30 -0.54 44 6 933 +1
30MAR26 77.50 C 1.18 1.18 1.18 0.95 -0.43 44 1 50 -1
30MAR26 80.00 C 0.00 0.00 0.00 0.69 -0.33 44 0 375 0
30MAR26 82.50 C 0.77 0.77 0.73 0.49 -0.26 44 3 251 +2
30MAR26 85.00 C 0.00 0.00 0.00 0.35 -0.20 44 0 146 0
30MAR26 87.50 C 0.00 0.00 0.00 0.25 -0.15 44 0 161 0
30MAR26 90.00 C 0.41 0.41 0.40 0.17 -0.11 43 20 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.12 -0.08 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 17.02 -1.25 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.67 -1.64 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.25 -1.59 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.38 -1.62 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.72 -1.68 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.92 -1.94 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.86 -1.02 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.21 -1.33 43 0 28 0
29APR26 62.50 C 0.00 0.00 0.00 5.95 -1.19 43 0 108 0
29APR26 65.00 C 0.00 0.00 0.00 4.89 -1.06 43 0 178 0
29APR26 67.50 C 0.00 0.00 0.00 4.01 -0.93 44 0 83 0
29APR26 70.00 C 0.00 0.00 0.00 3.22 -0.88 44 0 45 0
29APR26 72.50 C 0.00 0.00 0.00 2.56 -0.77 44 0 189 0
29APR26 75.00 C 0.00 0.00 0.00 2.02 -0.66 43 0 49 0
29APR26 77.50 C 1.89 1.89 1.89 1.58 -0.55 43 8 19 -4
29APR26 80.00 C 0.00 0.00 0.00 1.23 -0.46 43 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 0.96 -0.37 43 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.74 -0.30 43 0 182 0
29APR26 87.50 C 0.00 0.00 0.00 0.56 -0.25 43 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.43 -0.20 43 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 0.33 -0.16 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.25 -0.12 43 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.19 -0.10 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.14 -0.08 43 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.11 -0.06 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.19 -1.70 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.33 -1.60 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.49 -1.10 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.68 -1.20 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.85 -1.13 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.11 -1.10 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.25 -1.14 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.06 -2.42 40 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 9.62 -1.53 41 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 8.59 -1.33 43 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 7.43 -1.21 44 0 70 0
29JUN26 65.00 C 0.00 0.00 0.00 6.49 -1.05 44 0 34 0
29JUN26 67.50 C 0.00 0.00 0.00 5.53 -1.02 44 0 51 0
29JUN26 70.00 C 0.00 0.00 0.00 4.68 -1.02 44 0 2,063 0
29JUN26 72.50 C 0.00 0.00 0.00 3.97 -0.94 44 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 3.34 -0.87 44 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 2.80 -0.77 44 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 2.35 -0.68 44 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.95 -0.61 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.64 -0.52 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.34 -0.48 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.13 -0.39 44 0 64 0
29JUN26 92.50 C 0.00 0.00 0.00 0.92 -0.36 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.77 -0.30 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.61 -0.28 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.51 -0.22 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.42 -0.17 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.34 -0.17 43 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.28 -0.14 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.23 -0.12 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 -0.09 44 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 19.43 -1.46 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.27 -1.77 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.10 -0.91 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.49 -1.08 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.80 -1.18 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.94 -1.27 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.31 -1.56 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.22 -0.81 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.75 -1.34 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.69 -1.21 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 8.69 -1.18 45 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 7.79 -1.11 46 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 7.00 -1.02 46 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 6.19 -1.05 46 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 5.53 -0.92 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.86 -0.92 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 4.34 -0.78 45 0 66 0
29SEP26 82.50 C 0.00 0.00 0.00 3.83 -0.76 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 3.39 -0.69 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.01 -0.60 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 2.63 -0.60 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.35 -0.50 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.07 -0.47 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.80 -0.46 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.61 -0.38 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.38 -0.39 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.20 -0.38 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 -0.28 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.95 -0.24 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.82 -0.25 45 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 20.77 -1.42 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.94 -1.16 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.96 -1.78 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.79 -0.95 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.11 -1.36 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.66 -1.22 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.27 -1.15 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.93 -0.67 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.40 -1.33 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.34 -1.28 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.44 -1.14 45 0 8 0
30DEC26 67.50 C 10.50 10.50 9.75 9.54 -1.16 46 20 110 +20
30DEC26 70.00 C 0.00 0.00 0.00 8.73 -1.05 46 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 7.94 -1.04 46 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 7.21 -1.04 46 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 6.57 -0.98 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 5.93 -0.98 45 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 5.40 -0.87 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.91 -0.81 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.42 -0.81 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.03 -0.71 45 0 16 0
TOTAL CALL 1,128 24,267 +458
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 143 0
29JAN26 55.00 P 0.07 0.07 0.07 0.04 +0.02 42 8 232 0
29JAN26 57.50 P 0.15 0.27 0.15 0.18 +0.11 41 75 266 +29
29JAN26 60.00 P 0.52 0.66 0.43 0.63 +0.34 42 55 610 +30
29JAN26 62.50 P 1.00 1.55 1.00 1.56 +0.69 41 40 1,337 0
29JAN26 65.00 P 2.07 3.05 2.07 3.01 +1.05 38 36 1,252 +1
29JAN26 67.50 P 0.00 0.00 0.00 5.15 +1.55 42 0 603 0
29JAN26 70.00 P 0.00 0.00 0.00 7.45 +1.73 41 0 709 0
29JAN26 72.50 P 0.00 0.00 0.00 10.20 +2.34 71 0 126 0
29JAN26 75.00 P 12.37 12.46 12.37 12.40 +1.79 0 55 327 -6
29JAN26 77.50 P 0.00 0.00 0.00 14.90 +2.00 0 0 80 0
29JAN26 80.00 P 0.00 0.00 0.00 17.40 +2.02 0 0 45 0
29JAN26 82.50 P 19.59 19.59 19.59 19.90 +1.57 0 15 30 0
29JAN26 85.00 P 0.00 0.00 0.00 22.40 +1.49 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 24.90 +1.67 0 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 27.40 +1.34 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.90 +2.03 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 32.40 +1.48 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.90 +1.91 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 37.40 +1.42 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 39.90 +1.20 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 42.40 +1.92 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.90 +1.28 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 47.40 +1.92 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.90 +1.22 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 48 0
26FEB26 47.00 P 0.12 0.12 0.12 0.03 +0.01 40 3 4 +3
26FEB26 48.00 P 0.13 0.13 0.13 0.04 +0.01 39 100 118 +98
26FEB26 49.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 126 0
26FEB26 50.00 P 0.19 0.20 0.19 0.10 +0.04 39 2 197 0
26FEB26 52.50 P 0.00 0.00 0.00 0.25 +0.10 39 0 174 0
26FEB26 55.00 P 0.50 0.65 0.50 0.56 +0.20 39 46 453 +2
26FEB26 57.50 P 0.85 1.14 0.85 1.11 +0.38 39 263 450 +175
26FEB26 60.00 P 1.37 1.91 1.37 1.90 +0.57 39 78 931 +61
26FEB26 62.50 P 2.34 2.99 2.29 2.96 +0.72 39 120 906 +4
26FEB26 65.00 P 3.90 3.90 3.90 4.43 +1.01 39 1 493 0
26FEB26 67.50 P 5.49 5.49 5.49 6.16 +1.23 39 10 643 +10
26FEB26 70.00 P 0.00 0.00 0.00 7.98 +1.59 36 0 236 0
26FEB26 72.50 P 0.00 0.00 0.00 10.20 +1.65 37 0 83 0
26FEB26 75.00 P 0.00 0.00 0.00 12.57 +1.87 39 0 36 0
26FEB26 77.50 P 0.00 0.00 0.00 14.96 +1.63 39 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 17.41 +1.89 39 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 19.90 +1.57 0 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 22.40 +1.49 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.90 +1.42 0 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 27.40 +1.34 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.90 +1.43 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.40 +1.29 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.90 +1.91 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 37.40 +1.42 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 +0.04 44 0 6 0
30MAR26 45.00 P 0.28 0.28 0.28 0.16 +0.05 43 2 16 +2
30MAR26 46.00 P 0.00 0.00 0.00 0.22 +0.07 44 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.29 +0.09 44 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.37 +0.10 44 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.48 +0.13 44 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.60 +0.16 44 0 186 0
30MAR26 52.50 P 1.00 1.03 1.00 1.03 +0.26 44 2 253 +1
30MAR26 55.00 P 1.28 1.63 1.28 1.63 +0.38 44 32 235 +32
30MAR26 57.50 P 2.05 2.26 2.05 2.38 +0.49 44 14 236 +6
30MAR26 60.00 P 2.76 3.20 2.76 3.32 +0.61 43 9 848 +9
30MAR26 62.50 P 3.90 4.25 3.90 4.50 +0.76 43 13 1,125 +11
30MAR26 65.00 P 0.00 0.00 0.00 5.93 +0.94 43 0 754 0
30MAR26 67.50 P 0.00 0.00 0.00 7.59 +1.12 44 0 422 0
30MAR26 70.00 P 0.00 0.00 0.00 9.56 +1.39 46 0 1,482 0
30MAR26 72.50 P 0.00 0.00 0.00 11.22 +1.12 43 0 196 0
30MAR26 75.00 P 13.42 13.42 13.42 13.28 +1.88 42 1 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 15.35 +1.12 40 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 18.28 +1.81 52 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 20.61 +1.82 53 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 22.93 +2.02 54 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 24.94 +1.31 43 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 27.41 +1.35 43 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 30.28 +1.81 61 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 32.40 +1.29 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.90 +1.90 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.40 +1.34 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.90 +1.20 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 42.40 +1.81 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 45.25 +1.63 78 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.40 +1.66 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.90 +1.22 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.40 +1.66 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 54.90 +1.93 0 0 0 0
29APR26 47.00 P 0.65 0.65 0.65 0.57 +0.14 43 1 2 +1
29APR26 48.00 P 0.00 0.00 0.00 0.69 +0.15 43 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.85 +0.20 43 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.01 +0.21 43 0 393 0
29APR26 52.50 P 0.00 0.00 0.00 1.51 +0.27 43 0 227 0
29APR26 55.00 P 2.10 2.16 2.10 2.16 +0.37 42 3 28 0
29APR26 57.50 P 3.00 3.00 3.00 2.99 +0.49 42 20 161 +20
29APR26 60.00 P 3.67 3.75 3.67 4.04 +0.64 42 21 393 +21
29APR26 62.50 P 5.00 5.00 5.00 5.29 +0.80 43 20 333 +20
29APR26 65.00 P 0.00 0.00 0.00 6.74 +0.94 43 0 101 0
29APR26 67.50 P 7.49 7.49 7.49 8.35 +1.07 43 15 110 +15
29APR26 70.00 P 0.00 0.00 0.00 10.00 +1.02 42 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 12.28 +1.48 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.31 +1.73 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.02 +1.30 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.28 +1.31 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.75 +1.55 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.93 +1.81 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.03 +1.15 41 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.50 +1.20 43 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.28 +1.79 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.41 +1.30 43 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 34.90 +1.32 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.40 +1.29 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.90 +1.20 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.40 +1.30 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.25 +1.63 67 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.42 +1.68 57 0 0 0
29JUN26 45.00 P 0.88 0.93 0.88 0.97 +0.16 44 14 46 +9
29JUN26 46.00 P 0.00 0.00 0.00 1.13 +0.16 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.31 +0.19 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.49 +0.22 43 0 18 0
29JUN26 49.00 P 1.64 1.64 1.64 1.70 +0.24 43 1 32 +1
29JUN26 50.00 P 1.78 1.80 1.78 1.94 +0.28 43 3 40 +3
29JUN26 52.50 P 0.00 0.00 0.00 2.63 +0.37 43 0 82 0
29JUN26 55.00 P 3.10 3.10 3.10 3.64 +0.63 44 1 122 +1
29JUN26 57.50 P 0.00 0.00 0.00 4.46 +0.58 42 0 275 0
29JUN26 60.00 P 5.30 5.30 5.30 5.62 +0.70 42 20 3,185 0
29JUN26 62.50 P 6.65 6.65 6.65 6.94 +0.80 43 20 354 +20
29JUN26 65.00 P 0.00 0.00 0.00 8.42 +0.91 43 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 10.03 +1.01 43 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 11.77 +1.12 44 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 13.46 +1.05 43 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 15.33 +1.00 43 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 17.28 +1.13 43 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 19.58 +1.15 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 21.49 +1.21 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 24.08 +1.41 47 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.90 +1.00 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.17 +1.01 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.32 +1.23 42 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 33.06 +1.28 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.50 +1.39 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.80 +1.40 48 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 40.24 +1.42 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.42 +1.32 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.25 +1.63 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.42 +1.42 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.90 +1.22 0 0 0 0
29SEP26 46.00 P 1.94 1.94 1.94 2.15 +0.23 44 1 6 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.39 +0.26 44 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.67 +0.30 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.94 +0.31 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.26 +0.35 44 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 4.11 +0.42 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 5.10 +0.50 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 6.15 +0.57 44 0 56 0
29SEP26 60.00 P 0.00 0.00 0.00 7.44 +0.68 44 0 835 0
29SEP26 62.50 P 0.00 0.00 0.00 8.80 +0.77 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 10.27 +0.86 44 0 1,073 0
29SEP26 67.50 P 0.00 0.00 0.00 11.87 +0.95 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 13.57 +1.04 45 0 69 0
29SEP26 72.50 P 0.00 0.00 0.00 15.35 +1.11 45 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 17.23 +1.07 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.94 +0.99 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 20.90 +0.95 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 22.93 +0.95 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 25.11 +0.88 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.22 +0.89 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.38 +1.24 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.60 +1.47 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.57 +1.31 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.86 +0.80 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.66 +1.36 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.60 +1.31 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.70 +0.84 42 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.25 +1.15 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.58 +1.39 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.00 +1.32 44 0 0 0
30DEC26 46.00 P 2.94 2.94 2.94 2.98 +0.23 44 2 19 +2
30DEC26 47.00 P 0.00 0.00 0.00 3.32 +0.31 44 0 6 0
30DEC26 48.00 P 3.55 3.55 3.55 3.57 +0.31 44 1 2 +1
30DEC26 49.00 P 0.00 0.00 0.00 3.92 +0.35 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.27 +0.38 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.18 +0.42 44 0 2 0
30DEC26 55.00 P 6.18 6.18 6.18 6.24 +0.50 44 1 10 +1
30DEC26 57.50 P 0.00 0.00 0.00 7.42 +0.59 44 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 8.69 +0.66 44 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 10.07 +0.74 44 0 42 0
30DEC26 65.00 P 11.50 11.50 11.50 11.55 +0.81 44 1 110 +1
30DEC26 67.50 P 0.00 0.00 0.00 13.14 +0.90 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 14.81 +0.97 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 16.57 +1.04 45 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 18.26 +0.68 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.20 +0.85 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.40 +1.11 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.20 +0.99 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.82 +0.96 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.06 +1.12 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.20 +1.26 45 0 20 0
TOTAL PUT 1,125 30,017 +585
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.70
29JAN26 14.00 C 0.00 0.00 0.00 6.71 +0.37 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.21 +0.37 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.71 +0.37 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.21 +0.39 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.71 +0.37 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.21 +0.42 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.71 +0.42 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.21 +0.42 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.71 +0.42 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.21 +0.41 0 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.72 +0.40 26 0 55 0
29JAN26 19.50 C 1.20 1.20 1.20 1.20 +0.33 0 1 97 -1
29JAN26 20.00 C 0.72 0.72 0.72 0.80 +0.28 25 15 304 0
29JAN26 21.00 C 0.00 0.00 0.00 0.18 +0.08 23 0 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.74 +0.40 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.23 +0.41 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.75 +0.41 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.24 +0.41 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.75 +0.41 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.26 +0.41 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.77 +0.40 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.29 +0.38 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.84 +0.35 23 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.42 +0.28 23 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.09 +0.27 24 0 292 0
26FEB26 21.00 C 0.39 0.43 0.39 0.50 +0.15 23 24 339 +24
26FEB26 22.00 C 0.00 0.00 0.00 0.20 +0.07 23 0 128 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 30.00 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 8.24 +0.38 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.80 +0.43 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.25 +0.42 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.80 +0.42 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.26 +0.39 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.77 +0.40 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.28 +0.38 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.78 +0.36 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.29 +0.37 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.82 +0.41 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.34 +0.39 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.88 +0.37 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.45 +0.35 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.04 +0.32 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.72 +0.30 26 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.37 +0.26 25 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.80 +0.17 24 0 404 0
30MAR26 22.00 C 0.40 0.40 0.40 0.45 +0.11 24 42 317 +42
30MAR26 23.00 C 0.00 0.00 0.00 0.23 +0.07 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.84 +0.34 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.40 +0.37 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.87 +0.32 29 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.43 +0.36 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.82 +0.21 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.37 +0.30 19 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.00 +0.35 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.59 +0.33 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.21 +0.31 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.85 +0.27 24 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.58 +0.27 26 0 91 0
29APR26 21.00 C 0.00 0.00 0.00 1.02 +0.17 25 0 50 0
29APR26 22.00 C 0.00 0.00 0.00 0.65 +0.13 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.38 +0.08 25 0 3 0
29APR26 24.00 C 0.20 0.20 0.20 0.22 +0.05 25 2 2 +2
29APR26 25.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.25 +0.20 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.80 +0.23 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.33 +0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.85 +0.25 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.40 +0.26 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.87 +0.21 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.43 +0.23 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.97 +0.23 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.54 +0.23 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.17 +0.35 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.79 +0.34 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.42 +0.31 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.09 +0.29 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.79 +0.23 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.31 +0.23 26 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.90 +0.17 26 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.60 +0.13 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 +0.10 26 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 +0.06 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.30 +0.24 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.80 +0.22 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.33 +0.23 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.85 +0.22 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.40 +0.25 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.90 +0.20 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.45 +0.21 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.03 +0.22 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.61 +0.21 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.23 +0.31 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.89 +0.32 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.55 +0.30 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.24 +0.28 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.95 +0.20 25 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 1.47 +0.18 25 0 132 0
29SEP26 22.00 C 0.00 0.00 0.00 1.11 +0.17 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.79 +0.12 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 +0.10 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.41 +0.08 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 +0.06 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.85 +0.20 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.40 +0.20 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.97 +0.22 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.54 +0.23 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.12 +0.22 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.74 +0.23 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.38 +0.32 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.14 +0.33 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.72 +0.28 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.44 +0.21 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.17 +0.22 24 0 3 0
30DEC26 21.00 C 1.55 1.55 1.55 1.70 +0.18 24 10 10 +10
30DEC26 22.00 C 0.00 0.00 0.00 1.33 +0.14 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.06 +0.15 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.81 +0.12 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.62 +0.10 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 +0.09 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
TOTAL CALL 94 5,173 +77
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 85 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.06 24 0 422 0
29JAN26 20.00 P 0.00 0.00 0.00 0.07 -0.13 23 0 241 0
29JAN26 21.00 P 0.56 0.56 0.56 0.45 -0.33 21 15 265 +1
29JAN26 22.00 P 0.00 0.00 0.00 1.31 -0.41 24 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.30 -0.42 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.30 -0.42 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.34 -0.38 71 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.34 -0.38 83 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.34 -0.38 94 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.34 -0.38 104 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.34 -0.38 114 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.38 -0.34 137 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 -0.04 23 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.17 -0.11 23 0 198 0
26FEB26 20.00 P 0.00 0.00 0.00 0.31 -0.13 23 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.75 -0.25 23 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.45 -0.35 23 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.32 -0.41 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.30 -0.47 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.34 -0.43 38 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.34 -0.43 45 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.34 -0.43 50 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.34 -0.43 56 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.34 -0.43 61 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.38 -0.39 72 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.15 -0.07 24 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.24 -0.10 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.37 -0.13 24 0 174 0
30MAR26 20.00 P 0.64 0.64 0.64 0.55 -0.13 25 2 123 +2
30MAR26 21.00 P 0.00 0.00 0.00 1.00 -0.21 24 0 65 0
30MAR26 22.00 P 1.75 1.75 1.75 1.68 -0.28 25 15 15 +15
30MAR26 23.00 P 0.00 0.00 0.00 2.43 -0.37 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.33 -0.44 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.34 -0.43 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.35 -0.42 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.34 -0.43 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.34 -0.43 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.34 -0.43 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.38 -0.39 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 16.50 P 0.08 0.08 0.08 0.04 -0.02 25 3 18 +3
29APR26 17.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.11 -0.04 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.17 -0.07 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.25 -0.10 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.37 -0.11 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.52 -0.12 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.71 -0.13 25 0 50 0
29APR26 21.00 P 0.00 0.00 0.00 1.16 -0.20 24 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 1.79 -0.29 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.54 -0.34 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.49 -0.28 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.36 -0.41 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.35 -0.42 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.34 -0.43 34 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.34 -0.43 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.34 -0.43 41 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.38 -0.39 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.19 -0.04 26 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.27 -0.05 26 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.37 -0.08 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.50 -0.09 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.66 -0.11 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.84 -0.11 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.01 -0.16 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.26 -0.16 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.80 -0.21 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.51 -0.28 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.31 -0.27 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.16 -0.21 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.06 -0.20 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.98 -0.21 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.93 -0.21 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.86 -0.24 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.87 -0.20 34 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.85 -0.18 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.05 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.06 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 -0.07 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.08 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 -0.11 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.72 -0.12 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.90 -0.12 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.10 -0.11 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.28 -0.14 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.54 -0.14 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.09 -0.17 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.83 -0.27 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.56 -0.29 26 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.36 -0.21 27 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.24 -0.19 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.13 -0.20 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.05 -0.20 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.99 -0.21 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.94 -0.21 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.93 -0.19 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 -0.07 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 -0.09 25 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.73 -0.10 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.89 -0.12 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.04 -0.17 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.28 -0.16 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.47 -0.19 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.69 -0.21 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.28 -0.20 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.96 -0.14 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.68 -0.17 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.47 -0.17 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.24 -0.24 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.19 -0.21 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.10 -0.20 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.03 -0.20 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.97 -0.20 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.93 -0.20 30 0 0 0
TOTAL PUT 35 4,825 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.10
30MAR26 0.65 C 0.00 0.00 0.00 0.46 -0.03 76 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.41 -0.03 66 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.36 -0.04 57 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.32 -0.03 63 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.28 -0.03 64 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.24 -0.04 62 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.21 -0.03 65 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.17 -0.03 60 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.15 -0.03 64 0 2 0
30MAR26 1.10 C 0.00 0.00 0.00 0.12 -0.03 61 0 52 0
30MAR26 1.15 C 0.00 0.00 0.00 0.10 -0.03 62 0 12 0
30MAR26 1.20 C 0.09 0.09 0.09 0.09 -0.02 66 20 171 +20
30MAR26 1.25 C 0.00 0.00 0.00 0.07 -0.02 63 0 47 0
30MAR26 1.30 C 0.05 0.05 0.05 0.06 -0.02 65 71 453 -50
30MAR26 1.35 C 0.05 0.05 0.05 0.05 -0.01 65 1 522 -1
30MAR26 1.40 C 0.00 0.00 0.00 0.04 -0.01 65 0 347 0
30MAR26 1.45 C 0.00 0.00 0.00 0.03 -0.01 63 0 326 0
30MAR26 1.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 145 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 -0.01 53 0 147 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 129 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 769 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30MAR26 1.80 C 0.01 0.01 0.01 0.01 0.00 70 50 654 +50
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 73 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 75 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 81 0 460 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 86 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 90 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 120 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.24 -0.04 65 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.22 -0.03 66 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.20 -0.03 67 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 -0.03 67 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 -0.03 66 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 -0.03 65 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 -0.03 67 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 -0.03 64 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 -0.03 65 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 -0.03 65 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 -0.02 65 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 -0.02 64 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
TOTAL CALL 142 5,980 +19
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 0.00 69 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 0.00 68 0 0 0
30MAR26 0.90 P 0.03 0.03 0.03 0.04 -0.01 66 1 428 +1
30MAR26 0.95 P 0.00 0.00 0.00 0.06 0.00 69 0 160 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 69 0 180 0
30MAR26 1.05 P 0.10 0.10 0.10 0.10 0.00 67 3 195 +3
30MAR26 1.10 P 0.13 0.13 0.13 0.13 0.00 70 10 663 +10
30MAR26 1.15 P 0.00 0.00 0.00 0.16 +0.01 70 0 1,125 0
30MAR26 1.20 P 0.00 0.00 0.00 0.19 +0.01 69 0 532 0
30MAR26 1.25 P 0.25 0.25 0.25 0.22 0.00 67 5 80 +5
30MAR26 1.30 P 0.29 0.29 0.29 0.26 +0.01 68 1 612 -1
30MAR26 1.35 P 0.00 0.00 0.00 0.29 +0.01 63 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.33 +0.01 62 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.38 +0.02 67 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.42 +0.02 64 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.47 +0.02 69 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.51 +0.02 63 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.56 +0.02 67 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.61 +0.03 71 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.65 +0.02 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.70 +0.02 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.75 +0.02 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.80 +0.03 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.85 +0.03 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.90 +0.03 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.30 +0.03 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.10 +0.03 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 0.00 65 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 67 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 -0.01 64 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 0.00 64 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 64 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.28 0.00 66 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.31 0.00 65 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.35 0.00 66 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.39 +0.01 66 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 +0.01 67 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 +0.01 67 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 +0.01 66 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 +0.01 65 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.59 +0.01 64 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.64 +0.01 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.68 +0.01 65 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.73 +0.02 67 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.77 +0.01 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.82 +0.02 66 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.87 +0.02 69 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.91 +0.02 64 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.01 +0.02 67 0 0 0
TOTAL PUT 20 8,131 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 73.00
29JAN26 46.00 C 0.00 0.00 0.00 27.01 +0.64 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 26.03 +1.04 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 25.03 +0.90 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.04 +1.05 87 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.04 +1.05 82 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.54 +1.05 68 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.04 +1.05 51 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.54 +0.69 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 13.04 +1.04 0 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 10.55 +1.05 37 0 156 0
29JAN26 65.00 C 0.00 0.00 0.00 8.05 +1.04 27 0 204 0
29JAN26 67.50 C 0.00 0.00 0.00 5.57 +1.09 24 0 200 0
29JAN26 70.00 C 0.00 0.00 0.00 3.16 +0.79 21 0 64 0
29JAN26 72.50 C 1.11 1.32 1.11 1.41 +0.47 24 27 49 +15
29JAN26 75.00 C 0.34 0.34 0.34 0.46 +0.20 25 1 50 0
29JAN26 77.50 C 0.00 0.00 0.00 0.10 +0.05 25 0 28 0
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 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 27.10 +0.68 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.04 +0.95 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.03 +0.90 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.04 +0.63 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.08 +0.98 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.57 +0.96 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.16 +1.06 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.67 +0.70 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.08 +0.94 0 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 10.70 +1.03 21 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 8.13 +0.85 0 0 61 0
26FEB26 67.50 C 0.00 0.00 0.00 5.92 +0.94 20 0 233 0
26FEB26 70.00 C 3.41 3.49 3.40 3.88 +0.74 20 28 193 +28
26FEB26 72.50 C 0.00 0.00 0.00 2.48 +0.68 22 0 40 0
26FEB26 75.00 C 1.08 1.08 1.08 1.34 +0.40 22 20 55 +15
26FEB26 77.50 C 0.00 0.00 0.00 0.64 +0.23 22 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.27 +0.11 22 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.10 +0.04 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.17 +0.97 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.21 +0.79 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.07 +0.86 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.27 +0.83 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.81 +1.40 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.24 +0.79 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.70 +0.78 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.85 +1.75 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.75 +0.78 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.61 +1.47 31 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 10.92 +0.98 20 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 8.38 +0.69 12 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 6.51 +0.87 21 0 29 0
30MAR26 70.00 C 4.15 4.23 4.15 4.58 +0.68 20 30 74 +30
30MAR26 72.50 C 2.90 3.08 2.90 3.08 +0.56 20 30 32 +30
30MAR26 75.00 C 1.67 1.67 1.67 1.93 +0.41 20 15 53 +15
30MAR26 77.50 C 0.00 0.00 0.00 1.15 +0.28 20 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.67 +0.20 21 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.36 +0.11 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.18 +0.06 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 27.29 +0.65 33 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.19 +0.94 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.79 +1.35 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.81 +1.11 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.26 +0.81 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.84 +0.65 28 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.85 +1.32 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.34 +1.22 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.70 +1.07 30 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.14 +1.20 24 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 8.77 +0.77 21 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 6.70 +0.88 21 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 4.81 +0.73 21 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 3.29 +0.55 20 0 6 0
29APR26 75.00 C 0.00 0.00 0.00 2.16 +0.45 20 0 15 0
29APR26 77.50 C 1.14 1.30 1.14 1.30 +0.29 20 26 28 +26
29APR26 80.00 C 0.79 0.79 0.79 0.78 +0.20 20 15 16 +15
29APR26 82.50 C 0.00 0.00 0.00 0.43 +0.12 20 0 0 0
29APR26 85.00 C 0.24 0.24 0.24 0.23 +0.07 20 15 15 +15
29APR26 87.50 C 0.00 0.00 0.00 0.12 +0.04 20 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.29 +0.65 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.19 +0.94 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.79 +1.35 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.81 +1.11 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.26 +0.63 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.84 +0.65 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.85 +1.32 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.34 +1.22 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.70 +1.07 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.14 +1.20 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 8.92 +0.91 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.91 +0.94 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.12 +0.75 20 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 3.65 +0.59 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 2.52 +0.41 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.69 +0.27 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.10 +0.21 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.69 +0.09 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.29 +0.65 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.21 +0.96 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.79 +1.35 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.81 +1.11 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.26 +0.63 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.84 +0.65 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.85 +1.15 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.34 +1.22 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.95 +1.32 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.46 +0.75 21 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 9.32 +0.79 20 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 7.53 +0.67 20 0 16 0
29SEP26 70.00 C 5.38 5.38 5.38 5.91 +0.49 20 20 0 -20
29SEP26 72.50 C 0.00 0.00 0.00 4.68 +0.53 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.66 +0.45 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.83 +0.38 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.16 +0.31 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.63 +0.25 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.21 +0.16 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.88 +0.13 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.64 +0.10 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.46 +0.07 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.33 +0.06 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.29 +0.65 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.21 +0.96 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.79 +1.35 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.81 +1.11 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.26 +0.63 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.84 +0.65 21 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 18.85 +1.15 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.44 +1.32 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.95 +1.26 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.62 +0.70 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 9.79 +0.68 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.04 +0.61 19 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 6.67 +0.55 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 5.47 +0.47 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.45 +0.40 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.57 +0.32 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.84 +0.26 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.23 +0.21 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.75 +0.19 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.36 +0.10 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.07 +0.10 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.82 +0.09 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.62 +0.07 20 0 0 0
TOTAL CALL 227 2,130 +169
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 203 0
29JAN26 67.50 P 0.07 0.07 0.07 0.03 -0.04 26 2 114 -2
29JAN26 70.00 P 0.32 0.32 0.29 0.21 -0.22 25 10 208 -2
29JAN26 72.50 P 1.09 1.14 1.01 0.93 -0.55 25 45 25 -1
29JAN26 75.00 P 0.00 0.00 0.00 2.48 -0.87 27 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 4.69 -0.87 32 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 7.21 -0.84 44 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 9.50 -1.37 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 12.08 -1.11 55 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 14.50 -1.52 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 17.51 -1.08 100 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 20.09 -1.08 113 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 22.10 -1.03 89 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
26FEB26 62.50 P 0.08 0.08 0.08 0.02 -0.02 22 2 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.31 -0.13 22 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.77 -0.26 21 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 1.66 -0.53 21 0 9 0
26FEB26 75.00 P 0.00 0.00 0.00 3.16 -0.72 22 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 5.09 -0.70 24 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 7.33 -0.76 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 9.51 -1.36 22 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.13 -1.06 32 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.83 -1.19 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.51 -1.08 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.09 -1.08 58 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.10 -1.64 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 -0.04 21 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.29 -0.10 21 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.66 -0.20 21 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 1.32 -0.33 21 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 2.33 -0.48 21 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 3.57 -0.80 20 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 5.46 -0.84 22 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 7.58 -0.92 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.60 -1.30 21 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.13 -1.31 25 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.83 -1.19 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.51 -1.08 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.09 -1.08 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.10 -1.64 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.16 -0.06 20 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.39 -0.11 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.80 -0.21 20 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 1.48 -0.33 20 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 2.43 -0.43 20 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 3.66 -0.56 20 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 5.27 -0.68 20 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 7.14 -1.04 20 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 9.53 -0.91 23 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 11.27 -1.30 16 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.41 -1.83 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.13 -1.40 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.10 -1.15 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.49 -2.22 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.13 -0.36 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 32 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.08 19 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 -0.13 19 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.63 -0.22 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.15 -0.32 19 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 1.89 -0.45 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.93 -0.54 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.18 -0.66 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.71 -0.55 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.44 -0.89 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.53 -0.91 19 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.71 -1.07 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.70 -1.54 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.30 -1.23 19 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.67 -1.25 18 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.16 -1.55 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.13 -1.03 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.03 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.05 21 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.50 -0.10 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.85 -0.15 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 1.36 -0.20 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 2.04 -0.28 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.93 -0.36 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 4.03 -0.45 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.35 -0.55 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.88 -0.42 21 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 8.61 -0.72 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.53 -0.32 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 12.45 -1.01 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.79 -0.45 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.74 -0.79 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.67 -1.60 16 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.29 -1.42 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.13 -1.03 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 -0.06 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.43 -0.10 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.71 -0.16 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.12 -0.22 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.68 -0.30 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.41 -0.38 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.33 -0.46 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.45 -0.53 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.76 -0.61 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.27 -0.69 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.95 -0.74 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.80 -0.85 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.81 -0.91 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.97 -0.85 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.11 -1.03 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.43 -0.84 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.42 -1.29 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.13 -1.03 24 0 0 0
TOTAL PUT 59 2,217 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 601.00
23JAN26 490.00 C 0.00 0.00 0.00 112.12 -8.04 128 0 0 0
23JAN26 500.00 C 0.00 0.00 0.00 102.03 -10.07 115 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 91.17 -12.00 69 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 82.30 -7.87 99 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 71.23 -9.28 59 0 0 0
23JAN26 540.00 C 65.00 65.00 60.14 62.14 -10.17 76 22 11 +11
23JAN26 550.00 C 0.00 0.00 0.00 52.03 -10.02 63 0 5 0
23JAN26 560.00 C 0.00 0.00 0.00 42.43 -7.88 58 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 31.80 -9.18 39 0 0 0
23JAN26 580.00 C 22.50 22.50 22.50 22.50 -9.26 36 2 80 0
23JAN26 590.00 C 17.56 17.56 11.33 13.71 -8.56 31 16 16 +16
23JAN26 600.00 C 8.00 9.70 5.44 6.22 -7.01 25 1,406 543 +524
23JAN26 610.00 C 5.35 5.35 2.21 2.55 -4.20 27 4,046 1,551 +1,080
23JAN26 620.00 C 1.50 1.82 0.90 0.90 -2.05 28 1,820 1,458 +241
23JAN26 630.00 C 0.99 0.99 0.41 0.33 -0.76 30 894 1,930 +292
23JAN26 640.00 C 0.40 0.40 0.21 0.11 -0.24 32 305 2,433 +33
23JAN26 650.00 C 0.27 0.27 0.11 0.04 -0.06 34 353 1,200 +329
23JAN26 660.00 C 0.12 0.12 0.12 0.02 -0.01 37 8 557 +6
23JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 267 0
23JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 224 0
23JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
23JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
23JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
23JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 450.00 C 152.31 152.31 152.05 152.36 -8.81 100 377 718 -141
29JAN26 460.00 C 141.80 141.80 141.80 141.80 -12.55 82 1 57 +1
29JAN26 470.00 C 136.00 136.00 130.76 132.11 -9.48 82 252 914 +250
29JAN26 480.00 C 121.27 121.27 121.27 124.99 -9.31 106 36 152 -3
29JAN26 490.00 C 0.00 0.00 0.00 112.54 -11.47 76 0 3 0
29JAN26 500.00 C 101.31 101.31 101.31 104.41 -7.69 87 30 362 +30
29JAN26 510.00 C 0.00 0.00 0.00 94.12 -9.05 77 0 360 0
29JAN26 520.00 C 0.00 0.00 0.00 82.75 -8.82 59 0 240 0
29JAN26 530.00 C 0.00 0.00 0.00 72.64 -7.87 52 0 297 0
29JAN26 540.00 C 66.00 66.50 65.50 63.38 -9.30 51 25 80 +6
29JAN26 550.00 C 0.00 0.00 0.00 52.58 -9.50 39 0 27 0
29JAN26 560.00 C 0.00 0.00 0.00 43.27 -8.81 37 0 422 0
29JAN26 570.00 C 0.00 0.00 0.00 33.32 -8.90 30 0 1,065 0
29JAN26 580.00 C 22.50 22.50 22.00 24.48 -7.63 28 70 523 -37
29JAN26 590.00 C 17.99 17.99 14.50 15.89 -8.26 24 40 366 +14
29JAN26 600.00 C 11.50 12.20 8.00 9.51 -5.83 23 2,907 18,506 +865
29JAN26 610.00 C 6.50 7.45 4.50 5.10 -4.47 22 3,866 9,529 +2,366
29JAN26 620.00 C 3.50 3.90 2.53 2.70 -2.87 23 2,858 22,291 +484
29JAN26 630.00 C 2.30 2.47 1.40 1.27 -1.80 24 1,934 105,110 -89
29JAN26 640.00 C 1.30 1.34 0.86 0.56 -1.05 24 1,449 20,763 +13
29JAN26 650.00 C 0.81 0.81 0.62 0.23 -0.58 25 349 15,382 +31
29JAN26 660.00 C 0.71 0.71 0.44 0.09 -0.31 25 452 10,938 -73
29JAN26 670.00 C 0.35 0.40 0.35 0.04 -0.15 26 34 7,082 +27
29JAN26 680.00 C 0.30 0.31 0.30 0.02 -0.07 27 37 6,182 -37
29JAN26 690.00 C 0.25 0.28 0.17 0.01 -0.04 28 762 3,970 +705
29JAN26 700.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 7,509 0
29JAN26 710.00 C 0.14 0.14 0.12 0.01 0.00 34 19 1,355 -1
29JAN26 720.00 C 0.10 0.15 0.10 0.01 0.00 36 21 4,904 -21
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,048 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,553 0
29JAN26 750.00 C 0.09 0.09 0.09 0.01 0.00 44 400 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 748 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 53 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,363 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 58 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 60 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 62 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 64 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 66 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 77 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,386 0
30JAN26 490.00 C 0.00 0.00 0.00 112.72 - 74 0 0 -
30JAN26 500.00 C 0.00 0.00 0.00 104.45 -7.65 82 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 94.17 -9.00 73 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 83.90 -9.30 65 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 73.65 -6.87 57 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 63.38 -9.30 48 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 52.58 -9.95 37 0 0 0
30JAN26 560.00 C 52.08 52.08 52.08 43.39 -8.69 35 30 30 +30
30JAN26 570.00 C 0.00 0.00 0.00 33.77 -8.88 31 0 0 0
30JAN26 580.00 C 24.00 24.00 24.00 24.48 -8.74 26 1 1 +1
30JAN26 590.00 C 0.00 0.00 0.00 16.34 -7.81 24 0 0 0
30JAN26 600.00 C 9.50 10.26 8.70 9.59 -6.74 22 159 159 +159
30JAN26 610.00 C 7.92 7.97 5.05 5.73 -4.50 23 1,133 415 +383
30JAN26 620.00 C 5.99 5.99 2.90 3.17 -3.03 24 414 270 +150
30JAN26 630.00 C 2.54 2.54 1.62 1.69 -1.96 25 52 110 +37
30JAN26 640.00 C 1.49 1.49 1.15 0.87 -1.21 25 94 78 +52
30JAN26 650.00 C 0.85 0.85 0.72 0.44 -0.75 26 7 59 +7
30JAN26 660.00 C 0.00 0.00 0.00 0.22 -0.44 27 0 10 0
30JAN26 670.00 C 0.00 0.00 0.00 0.11 -0.25 28 0 25 0
30JAN26 680.00 C 0.00 0.00 0.00 0.06 -0.14 29 0 0 0
30JAN26 690.00 C 0.00 0.00 0.00 0.03 -0.08 30 0 0 0
30JAN26 700.00 C 0.20 0.20 0.20 0.01 -0.05 29 5 5 +5
30JAN26 710.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30JAN26 720.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 154.30 -8.65 56 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 142.11 -12.24 0 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 134.72 -9.53 50 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 124.99 -10.44 48 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 116.00 -8.01 48 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 104.45 -7.65 39 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 94.25 -9.50 34 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 85.76 -7.95 36 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 73.71 -6.81 25 0 40 0
26FEB26 540.00 C 70.00 70.00 67.75 65.58 -9.37 28 13 43 +10
26FEB26 550.00 C 0.00 0.00 0.00 56.93 -6.95 28 0 183 0
26FEB26 560.00 C 0.00 0.00 0.00 47.45 -8.28 25 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 37.66 -9.34 22 0 360 0
26FEB26 580.00 C 29.00 30.40 29.00 30.80 -7.93 22 4 708 -1
26FEB26 590.00 C 25.20 25.20 23.40 24.13 -7.75 22 16 576 -1
26FEB26 600.00 C 19.50 20.20 16.80 18.35 -6.45 22 622 2,321 +379
26FEB26 610.00 C 17.00 17.00 12.87 13.91 -5.50 22 1,519 5,171 +1,187
26FEB26 620.00 C 13.31 13.31 9.30 10.24 -4.26 22 9,771 11,818 +7,234
26FEB26 630.00 C 8.04 9.00 7.00 7.59 -3.36 23 2,133 7,066 +1,411
26FEB26 640.00 C 6.80 6.80 5.03 5.49 -2.69 23 2,148 9,881 +608
26FEB26 650.00 C 5.01 5.01 3.99 3.93 -2.08 23 644 3,702 +6
26FEB26 660.00 C 3.92 3.92 2.99 2.79 -1.51 24 2,081 5,921 +13
26FEB26 670.00 C 2.98 2.98 2.40 1.97 -1.06 24 609 5,632 -397
26FEB26 680.00 C 2.95 2.95 1.90 1.38 -0.73 24 340 3,119 -195
26FEB26 690.00 C 1.65 1.67 1.51 0.97 -0.48 25 170 3,294 -28
26FEB26 700.00 C 1.52 1.52 1.44 0.68 -0.31 25 108 8,908 -97
26FEB26 710.00 C 1.15 1.15 1.15 0.47 -0.20 25 4 9,590 -4
26FEB26 720.00 C 1.00 1.12 1.00 0.32 -0.13 26 6 2,579 0
26FEB26 730.00 C 0.90 0.90 0.85 0.22 -0.08 26 171 1,461 -113
26FEB26 740.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 1,051 0
26FEB26 750.00 C 0.64 0.64 0.64 0.12 -0.01 27 5 2,967 0
26FEB26 760.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 827 0
26FEB26 770.00 C 0.50 0.50 0.50 0.06 +0.01 28 1 1,153 0
26FEB26 780.00 C 0.45 0.48 0.45 0.04 0.00 28 101 721 +100
26FEB26 790.00 C 0.00 0.00 0.00 0.03 0.00 28 0 656 0
26FEB26 800.00 C 0.29 0.34 0.29 0.02 0.00 29 38 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 29 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 32 0 125 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 39 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 284.39 -7.40 77 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 279.74 -8.76 99 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 270.76 -7.48 98 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 260.18 -8.76 92 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 244.67 -14.05 64 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 235.08 -8.75 64 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 223.10 -10.46 28 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 219.55 -4.57 74 0 7 0
30MAR26 400.00 C 204.00 204.00 204.00 205.25 -13.36 55 6 171 +6
30MAR26 410.00 C 194.90 194.90 194.90 195.42 -8.81 52 1 66 -1
30MAR26 420.00 C 0.00 0.00 0.00 185.38 -9.14 49 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 177.94 -8.02 56 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 168.35 -4.71 54 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 158.13 -7.32 50 0 159 0
30MAR26 460.00 C 0.00 0.00 0.00 146.21 -8.27 41 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 137.77 -9.39 43 0 282 0
30MAR26 480.00 C 128.27 128.27 128.27 126.94 -8.49 38 3 1,346 -3
30MAR26 490.00 C 0.00 0.00 0.00 117.39 -6.62 36 0 911 0
30MAR26 500.00 C 108.00 108.00 106.00 107.73 -8.27 34 2 4,614 -1
30MAR26 510.00 C 98.70 98.70 98.70 97.77 -7.15 31 3 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 85.76 -7.95 23 0 3,482 0
30MAR26 530.00 C 0.00 0.00 0.00 79.12 -8.40 28 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 66.32 -13.19 20 0 2,961 0
30MAR26 550.00 C 0.00 0.00 0.00 60.74 -6.43 25 0 3,057 0
30MAR26 560.00 C 54.00 55.16 54.00 54.08 -8.42 26 27 6,942 +2
30MAR26 570.00 C 45.00 45.00 45.00 43.99 -10.00 22 11 708 0
30MAR26 580.00 C 0.00 0.00 0.00 39.83 -7.65 25 0 10,240 0
30MAR26 590.00 C 37.99 37.99 33.54 33.27 -6.68 24 84 1,388 +40
30MAR26 600.00 C 29.61 29.61 26.18 28.30 -5.36 25 1,197 4,745 +1,101
30MAR26 610.00 C 25.00 25.50 22.91 23.90 -5.10 25 495 3,919 +62
30MAR26 620.00 C 21.10 21.10 18.40 19.99 -3.96 25 1,341 14,095 +239
30MAR26 630.00 C 15.45 17.96 15.30 16.40 -4.03 25 845 8,367 -176
30MAR26 640.00 C 14.50 15.10 12.67 13.70 -3.35 26 302 7,837 -102
30MAR26 650.00 C 13.00 13.00 10.40 11.50 -2.61 26 396 23,241 +245
30MAR26 660.00 C 9.98 9.98 9.00 9.63 -2.00 26 219 8,838 +144
30MAR26 670.00 C 8.37 8.37 7.49 8.13 -1.40 27 1,109 14,528 +996
30MAR26 680.00 C 7.19 7.19 6.24 6.87 -0.92 28 4,253 7,473 -1,254
30MAR26 690.00 C 5.77 6.00 5.39 5.82 -0.52 28 97 2,852 +15
30MAR26 700.00 C 5.50 5.50 4.45 4.94 -0.20 29 1,222 8,857 -588
30MAR26 710.00 C 4.41 4.43 3.94 4.21 +0.05 29 136 2,262 +36
30MAR26 720.00 C 4.00 4.00 3.40 3.60 +0.24 30 6 13,091 +4
30MAR26 730.00 C 3.11 3.17 3.11 3.14 +0.43 30 29 3,757 +29
30MAR26 740.00 C 2.75 2.95 2.75 2.71 +0.53 31 65 1,589 +47
30MAR26 750.00 C 2.45 2.45 2.45 2.43 +0.67 32 20 3,991 0
30MAR26 760.00 C 2.28 2.28 2.28 2.11 +0.70 32 3 1,245 -3
30MAR26 770.00 C 0.00 0.00 0.00 1.83 +0.69 33 0 875 0
30MAR26 780.00 C 1.74 1.74 1.74 1.60 +0.69 33 10 564 -10
30MAR26 790.00 C 0.00 0.00 0.00 1.41 +0.67 34 0 6,560 0
30MAR26 800.00 C 1.40 1.40 1.40 1.24 +0.65 34 15 1,505 0
30MAR26 810.00 C 1.35 1.35 1.35 1.10 +0.62 35 1 2,832 0
30MAR26 820.00 C 0.00 0.00 0.00 0.97 +0.60 35 0 6,083 0
30MAR26 830.00 C 0.00 0.00 0.00 0.84 +0.53 35 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.75 +0.50 36 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.68 +0.48 36 0 358 0
30MAR26 860.00 C 0.00 0.00 0.00 0.61 +0.45 37 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.55 +0.42 37 0 2,036 0
30MAR26 880.00 C 0.74 0.83 0.74 0.52 +0.41 38 14 166 +14
30MAR26 890.00 C 0.00 0.00 0.00 0.46 +0.37 38 0 454 0
30MAR26 900.00 C 0.00 0.00 0.00 0.42 +0.35 39 0 125 0
30MAR26 910.00 C 0.00 0.00 0.00 0.39 +0.33 39 0 90 0
30MAR26 920.00 C 0.00 0.00 0.00 0.36 +0.31 40 0 1,324 0
29APR26 480.00 C 0.00 0.00 0.00 129.26 -6.17 34 0 1 0
29APR26 490.00 C 0.00 0.00 0.00 119.46 -8.84 32 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 109.42 -8.88 29 0 0 0
29APR26 510.00 C 98.00 98.00 98.00 100.47 -8.45 29 1 1 +1
29APR26 520.00 C 0.00 0.00 0.00 90.65 -3.66 27 0 0 0
29APR26 530.00 C 82.10 82.10 82.10 82.62 -7.95 27 1 1 +1
29APR26 540.00 C 0.00 0.00 0.00 74.20 -7.72 26 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 66.35 -3.49 26 0 81 0
29APR26 560.00 C 0.00 0.00 0.00 58.80 -3.70 25 0 88 0
29APR26 570.00 C 0.00 0.00 0.00 51.66 -7.01 25 0 8 0
29APR26 580.00 C 44.86 45.00 44.86 45.00 -3.92 24 6 6 +5
29APR26 590.00 C 37.61 37.61 37.61 39.23 -6.40 24 30 176 +30
29APR26 600.00 C 36.03 36.03 32.50 33.89 -5.14 24 153 268 +101
29APR26 610.00 C 31.00 31.00 27.80 29.69 -5.08 25 149 1,048 +128
29APR26 620.00 C 26.55 26.55 24.10 25.59 -4.60 25 136 1,057 -19
29APR26 630.00 C 21.68 22.76 21.68 21.92 -4.17 25 60 260 -30
29APR26 640.00 C 19.36 19.36 17.56 18.76 -3.77 25 124 736 +80
29APR26 650.00 C 16.88 16.88 15.88 16.04 -3.30 25 17 632 -1
29APR26 660.00 C 14.11 14.11 13.62 13.65 -2.86 26 134 897 -1
29APR26 670.00 C 12.57 12.57 11.60 11.60 -2.44 26 68 687 -23
29APR26 680.00 C 9.66 9.82 9.66 9.83 -2.08 26 16 934 -1
29APR26 690.00 C 8.60 9.30 8.60 8.32 -1.75 26 15 56 +15
29APR26 700.00 C 8.37 8.37 7.40 7.03 -1.47 26 5,025 5,171 +5,020
29APR26 710.00 C 0.00 0.00 0.00 5.94 -1.22 27 0 43 0
29APR26 720.00 C 5.80 5.82 5.70 5.01 -1.00 27 5 336 +2
29APR26 730.00 C 0.00 0.00 0.00 4.23 -0.81 27 0 69 0
29APR26 740.00 C 0.00 0.00 0.00 3.57 -0.65 27 0 60 0
29APR26 750.00 C 4.03 4.03 4.03 3.01 -0.52 27 120 140 +108
29APR26 760.00 C 0.00 0.00 0.00 2.54 -0.41 28 0 486 0
29APR26 770.00 C 0.00 0.00 0.00 2.14 -0.33 28 0 0 0
29APR26 780.00 C 3.13 3.13 3.13 1.81 -0.25 28 3 36 +3
29APR26 790.00 C 0.00 0.00 0.00 1.53 -0.19 28 0 85 0
29APR26 800.00 C 0.00 0.00 0.00 1.30 -0.13 28 0 424 0
29APR26 810.00 C 0.00 0.00 0.00 1.10 -0.10 29 0 39 0
29APR26 820.00 C 0.00 0.00 0.00 0.97 -0.03 29 0 251 0
29APR26 830.00 C 0.00 0.00 0.00 0.84 +0.01 29 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.75 +0.05 30 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.68 +0.10 30 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.61 +0.14 30 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.55 +0.15 31 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.52 +0.19 31 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.46 +0.18 32 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.42 +0.18 32 0 339 0
29APR26 910.00 C 1.05 1.20 1.05 0.39 +0.19 33 28 28 +28
29APR26 920.00 C 0.00 0.00 0.00 0.36 +0.19 33 0 86 0
29JUN26 380.00 C 0.00 0.00 0.00 227.69 -7.53 46 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 221.10 -3.02 52 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 211.04 -7.57 49 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 200.96 -5.85 46 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 190.94 -6.19 44 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 177.94 -8.32 35 0 40 0
29JUN26 440.00 C 175.00 175.00 175.00 171.11 -8.60 39 1 10 -1
29JUN26 450.00 C 0.00 0.00 0.00 159.75 -8.54 35 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 151.71 -5.91 36 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 140.84 -8.50 32 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 129.26 -11.30 27 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 119.46 -8.84 26 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 112.27 -9.68 28 0 597 0
29JUN26 510.00 C 103.80 103.80 103.80 100.47 -9.14 23 2 126 0
29JUN26 520.00 C 95.24 95.24 95.00 96.44 -8.19 28 31 3,976 +1
29JUN26 530.00 C 91.23 91.23 91.23 90.06 -4.79 29 1 743 +1
29JUN26 540.00 C 0.00 0.00 0.00 82.36 -6.13 28 0 159 0
29JUN26 550.00 C 75.70 75.70 72.75 74.40 -5.54 27 31 251 +31
29JUN26 560.00 C 69.00 69.00 65.34 68.05 -5.78 27 4 1,119 +2
29JUN26 570.00 C 0.00 0.00 0.00 61.49 -4.68 27 0 654 0
29JUN26 580.00 C 52.76 52.76 52.76 53.89 -6.24 26 1 1,279 0
29JUN26 590.00 C 48.90 48.90 48.55 48.28 -6.03 26 3 2,596 -1
29JUN26 600.00 C 44.71 44.71 41.50 43.74 -5.26 26 98 5,306 +14
29JUN26 610.00 C 38.90 39.68 37.90 38.92 -5.08 26 36 1,604 +6
29JUN26 620.00 C 36.00 36.00 35.50 32.74 -6.83 25 9 5,587 +2
29JUN26 630.00 C 33.00 33.00 30.00 30.69 -4.88 26 367 2,603 +201
29JUN26 640.00 C 27.40 28.40 27.40 26.91 -4.90 26 202 4,172 +202
29JUN26 650.00 C 24.00 24.00 24.00 23.73 -4.47 26 3 1,689 0
29JUN26 660.00 C 22.98 23.00 21.30 20.58 -4.62 26 21 9,859 +18
29JUN26 670.00 C 20.60 20.63 19.98 18.08 -4.14 25 39 3,062 -9
29JUN26 680.00 C 18.51 18.51 17.40 15.59 -4.19 25 9 24,521 -2
29JUN26 690.00 C 15.80 15.80 15.80 13.57 -3.90 25 5 1,114 -5
29JUN26 700.00 C 15.20 15.20 13.85 11.67 -3.69 25 826 26,965 -26
29JUN26 710.00 C 12.55 12.55 12.55 10.01 -3.61 25 75 1,613 +11
29JUN26 720.00 C 11.55 11.55 11.55 8.62 -3.28 25 2 1,575 0
29JUN26 730.00 C 10.92 11.02 10.48 7.25 -3.26 25 554 5,404 +546
29JUN26 740.00 C 0.00 0.00 0.00 6.26 -3.00 25 0 800 0
29JUN26 750.00 C 8.72 8.72 8.67 5.26 -2.75 25 500 7,195 +313
29JUN26 760.00 C 0.00 0.00 0.00 4.46 -2.65 25 0 3,619 0
29JUN26 770.00 C 7.00 7.00 7.00 3.78 -2.45 25 1 888 +1
29JUN26 780.00 C 0.00 0.00 0.00 3.12 -2.24 25 0 2,007 0
29JUN26 790.00 C 0.00 0.00 0.00 2.66 -2.11 25 0 99 0
29JUN26 800.00 C 5.79 5.79 5.79 2.20 -1.97 25 8 20,579 -8
29JUN26 810.00 C 5.65 5.65 5.65 1.83 -1.75 25 4 75 0
29JUN26 820.00 C 0.00 0.00 0.00 1.53 -1.64 25 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 1.24 -1.55 25 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 1.04 -1.36 25 0 54 0
29JUN26 850.00 C 0.00 0.00 0.00 0.86 -1.24 25 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 0.69 -1.16 25 0 31 0
29JUN26 870.00 C 0.00 0.00 0.00 0.56 -1.05 25 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.52 -0.81 25 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 0.46 -0.73 25 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.42 -0.63 26 0 62 0
29JUN26 910.00 C 0.00 0.00 0.00 0.39 -0.52 26 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 0.36 -0.42 26 0 872 0
29SEP26 400.00 C 0.00 0.00 0.00 211.51 -7.45 39 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 201.04 -8.52 36 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 191.25 -8.97 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 181.85 -9.12 33 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 172.39 -8.12 32 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 164.18 -7.40 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 154.52 -8.13 31 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 142.03 -13.22 26 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 139.29 -7.42 31 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 129.98 -8.36 30 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 123.08 -7.12 30 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 115.43 -6.78 30 0 26 0
29SEP26 520.00 C 106.00 106.00 106.00 107.82 -6.74 29 1 479 0
29SEP26 530.00 C 0.00 0.00 0.00 99.31 -7.82 28 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 93.85 -6.08 29 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 87.30 -5.81 28 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 80.01 -6.47 28 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 74.83 -5.44 28 0 13 0
29SEP26 580.00 C 70.00 70.00 70.00 69.36 -4.95 28 3 90 0
29SEP26 590.00 C 64.00 64.00 64.00 62.45 -6.37 27 2 80 +2
29SEP26 600.00 C 58.00 58.00 56.50 58.51 -4.55 27 6 5,086 +4
29SEP26 610.00 C 52.00 53.26 52.00 53.87 -4.34 27 52 3,249 +42
29SEP26 620.00 C 50.60 50.60 48.00 49.36 -4.71 27 46 2,452 +37
29SEP26 630.00 C 44.49 46.22 44.25 45.22 -4.70 27 39 1,621 +34
29SEP26 640.00 C 43.80 43.80 40.71 41.32 -4.60 27 51 1,264 +51
29SEP26 650.00 C 37.30 37.87 37.30 37.42 -5.40 27 54 5,432 +50
29SEP26 660.00 C 0.00 0.00 0.00 34.16 -5.09 27 0 1,217 0
29SEP26 670.00 C 31.80 31.80 31.80 31.00 -5.24 27 2 1,837 0
29SEP26 680.00 C 31.00 31.00 29.50 27.83 -5.76 26 4 632 +2
29SEP26 690.00 C 0.00 0.00 0.00 25.32 -5.55 26 0 115 0
29SEP26 700.00 C 25.80 25.80 25.00 22.83 -5.65 26 12 381 -1
29SEP26 710.00 C 0.00 0.00 0.00 20.33 -5.97 26 0 259 0
29SEP26 720.00 C 21.58 21.58 21.05 18.41 -6.08 26 3 643 +1
29SEP26 730.00 C 19.65 19.65 19.65 16.50 -5.81 26 3 379 +3
29SEP26 740.00 C 0.00 0.00 0.00 14.59 -6.09 26 0 519 0
29SEP26 750.00 C 0.00 0.00 0.00 13.14 -5.97 26 0 695 0
29SEP26 760.00 C 15.81 15.81 15.81 11.72 -5.80 26 1 344 0
29SEP26 770.00 C 14.81 14.81 14.81 10.30 -5.97 26 1 51 -1
29SEP26 780.00 C 0.00 0.00 0.00 9.19 -6.05 26 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 8.17 -5.98 26 0 96 0
29SEP26 800.00 C 11.72 11.72 11.72 7.15 -5.99 26 4 303 0
29SEP26 810.00 C 0.00 0.00 0.00 6.30 -5.79 26 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 5.59 -5.61 25 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 4.88 -5.59 25 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 4.22 -5.53 25 0 261 0
29SEP26 850.00 C 0.00 0.00 0.00 3.75 -5.28 25 0 379 0
29SEP26 860.00 C 0.00 0.00 0.00 3.27 -5.05 25 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 2.79 -4.73 25 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 2.38 -4.68 25 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 2.08 -4.52 25 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.78 -4.37 25 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 1.53 -4.17 25 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 1.34 -3.91 25 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 1.15 -3.81 25 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.96 -3.72 25 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.84 -3.56 24 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.72 -3.40 24 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.61 -3.23 24 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.51 -3.06 24 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 0.44 -2.91 24 0 10 0
29SEP26 1,000.00 C 3.92 3.92 3.92 0.38 -2.80 24 10 167 +10
30DEC26 400.00 C 0.00 0.00 0.00 217.51 -7.28 37 0 72 0
30DEC26 410.00 C 0.00 0.00 0.00 207.29 -8.19 35 0 2 0
30DEC26 420.00 C 200.00 200.00 194.50 198.00 -4.50 34 7 10 +6
30DEC26 430.00 C 0.00 0.00 0.00 190.66 -6.57 35 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 181.82 -6.41 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 173.37 -6.23 33 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 165.15 -5.86 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 156.05 -6.25 31 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 144.58 -9.50 28 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 138.71 -7.37 29 0 169 0
30DEC26 500.00 C 133.00 133.00 133.00 133.61 -5.43 31 3 304 +3
30DEC26 510.00 C 119.98 119.98 119.98 119.32 -12.23 26 3 41 0
30DEC26 520.00 C 115.00 115.00 115.00 117.24 -7.07 29 1 81 0
30DEC26 530.00 C 0.00 0.00 0.00 112.23 -5.27 30 0 1 0
30DEC26 540.00 C 103.40 103.40 103.40 105.61 -2.68 29 1 18 +1
30DEC26 550.00 C 95.00 96.50 95.00 96.84 -7.48 28 3 230 +1
30DEC26 560.00 C 0.00 0.00 0.00 92.36 -5.08 28 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 85.64 -5.79 28 0 7 0
30DEC26 580.00 C 0.00 0.00 0.00 79.61 -7.01 27 0 3 0
30DEC26 590.00 C 73.00 73.00 73.00 75.85 -4.99 28 325 364 +115
30DEC26 600.00 C 71.00 71.00 68.50 70.58 -4.81 28 329 3,411 +327
30DEC26 610.00 C 0.00 0.00 0.00 65.77 -4.90 28 0 871 0
30DEC26 620.00 C 60.00 60.00 60.00 60.95 -5.30 27 1 1,957 +1
30DEC26 630.00 C 58.90 58.90 56.18 56.63 -5.39 27 2 1,248 +1
30DEC26 640.00 C 52.43 52.43 52.43 52.93 -5.03 27 9 1,868 +9
30DEC26 650.00 C 0.00 0.00 0.00 49.23 -5.05 27 0 420 0
30DEC26 660.00 C 45.00 46.00 45.00 45.53 -5.06 27 3 193 +3
30DEC26 670.00 C 43.90 43.90 43.90 42.41 -4.50 27 1 299 +1
30DEC26 680.00 C 42.06 42.06 39.50 37.14 -6.62 26 12 211 +9
30DEC26 690.00 C 0.00 0.00 0.00 36.47 -4.34 27 0 335 0
30DEC26 700.00 C 35.20 35.20 33.90 33.35 -4.50 27 11 878 +6
30DEC26 710.00 C 32.11 32.76 32.11 31.31 -3.61 27 12 97 0
30DEC26 720.00 C 0.00 0.00 0.00 29.00 -3.62 27 0 19 0
30DEC26 730.00 C 29.09 29.09 29.09 26.68 -3.64 27 1 37 +1
30DEC26 740.00 C 0.00 0.00 0.00 24.59 -3.43 27 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 22.84 -2.94 27 0 868 0
30DEC26 760.00 C 23.80 23.80 23.80 21.09 -2.95 27 4 45 +4
30DEC26 770.00 C 0.00 0.00 0.00 19.35 -2.96 27 0 4 0
30DEC26 780.00 C 20.48 20.80 20.48 17.77 -2.81 27 112 224 +107
30DEC26 790.00 C 0.00 0.00 0.00 16.49 -2.35 27 0 0 0
30DEC26 800.00 C 18.70 18.70 18.70 15.21 -2.34 27 2 174 -2
30DEC26 810.00 C 16.60 17.60 16.60 13.93 -2.35 27 4 26 -3
30DEC26 820.00 C 0.00 0.00 0.00 12.69 -2.32 27 0 170 0
30DEC26 830.00 C 15.28 15.28 15.28 11.79 -1.96 27 1 46 +1
30DEC26 840.00 C 0.00 0.00 0.00 10.88 -1.80 27 0 31 0
30DEC26 850.00 C 0.00 0.00 0.00 9.98 -1.80 27 0 34 0
30DEC26 860.00 C 0.00 0.00 0.00 9.07 -1.82 27 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 8.33 -1.66 27 0 1 0
30DEC26 880.00 C 11.50 11.50 11.50 7.72 -1.38 27 2 8 +2
30DEC26 890.00 C 0.00 0.00 0.00 7.10 -1.34 27 0 82 0
30DEC26 900.00 C 0.00 0.00 0.00 6.48 -1.35 27 0 100 0
30DEC26 910.00 C 0.00 0.00 0.00 5.86 -1.36 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 5.41 -1.20 27 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 4.86 -0.97 27 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 4.46 -0.94 27 0 2 0
30DEC26 950.00 C 0.00 0.00 0.00 4.07 -0.95 27 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 3.67 -0.96 27 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 3.37 -0.87 27 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 3.12 -0.73 27 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 2.87 -0.66 27 0 29 0
30DEC26 1,000.00 C 0.00 0.00 0.00 2.62 -0.66 27 0 354 0
TOTAL CALL 69,169 782,069 +26,271
23JAN26 490.00 P 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 0.05 +0.04 70 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 0.07 +0.06 64 0 0 0
23JAN26 530.00 P 0.10 0.10 0.10 0.10 +0.09 59 16 16 +16
23JAN26 540.00 P 0.00 0.00 0.00 0.15 +0.12 54 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 0.23 +0.17 49 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 0.38 +0.25 44 0 21 0
23JAN26 570.00 P 0.39 0.39 0.39 0.66 +0.36 39 10 352 +10
23JAN26 580.00 P 0.63 1.06 0.60 1.18 +0.55 34 173 636 +146
23JAN26 590.00 P 1.80 2.80 1.39 2.31 +0.92 29 906 903 +188
23JAN26 600.00 P 4.00 7.00 3.28 4.77 +1.76 24 2,101 2,661 +1,353
23JAN26 610.00 P 8.88 13.50 8.31 11.02 +4.86 24 591 1,253 +76
23JAN26 620.00 P 17.00 22.00 16.23 19.80 +7.50 28 247 6,262 -123
23JAN26 630.00 P 26.50 29.96 26.00 29.23 +8.32 30 111 6,469 -107
23JAN26 640.00 P 0.00 0.00 0.00 40.11 +9.89 51 0 88 0
23JAN26 650.00 P 0.00 0.00 0.00 49.00 +8.98 0 0 0 -21
23JAN26 660.00 P 0.00 0.00 0.00 59.00 +9.00 0 0 0 0
23JAN26 670.00 P 0.00 0.00 0.00 69.00 +9.00 0 0 0 0
23JAN26 680.00 P 0.00 0.00 0.00 79.00 +9.00 0 0 0 0
23JAN26 690.00 P 0.00 0.00 0.00 89.00 +9.00 0 0 0 0
23JAN26 700.00 P 0.00 0.00 0.00 99.00 +9.00 0 0 0 0
23JAN26 710.00 P 0.00 0.00 0.00 109.00 +8.41 0 0 0 0
23JAN26 720.00 P 0.00 0.00 0.00 119.00 +9.00 0 0 0 0
23JAN26 730.00 P 0.00 0.00 0.00 130.13 +6.53 123 0 0 0
23JAN26 740.00 P 0.00 0.00 0.00 139.00 +5.10 0 0 0 0
23JAN26 750.00 P 0.00 0.00 0.00 149.00 +7.74 0 0 0 0
29JAN26 450.00 P 0.07 0.07 0.07 0.01 0.00 58 46 1,175 +46
29JAN26 460.00 P 0.07 0.08 0.07 0.01 0.00 54 153 633 +153
29JAN26 470.00 P 0.09 0.11 0.09 0.01 0.00 50 65 460 +65
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,376 0
29JAN26 490.00 P 0.12 0.12 0.12 0.02 +0.01 45 98 489 -98
29JAN26 500.00 P 0.20 0.20 0.17 0.03 +0.02 42 154 889 +130
29JAN26 510.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 1,593 0
29JAN26 520.00 P 0.00 0.00 0.00 0.07 +0.04 37 0 1,030 0
29JAN26 530.00 P 0.33 0.40 0.32 0.10 +0.03 34 132 2,348 +131
29JAN26 540.00 P 0.42 0.42 0.41 0.15 +0.02 31 2 7,654 +2
29JAN26 550.00 P 0.65 0.65 0.65 0.30 +0.05 29 100 3,946 +28
29JAN26 560.00 P 0.76 0.90 0.63 0.61 +0.13 28 263 7,987 +21
29JAN26 570.00 P 1.05 1.42 0.97 1.17 +0.28 26 298 10,966 +148
29JAN26 580.00 P 1.73 2.75 1.73 2.29 +0.69 25 1,906 13,355 +146
29JAN26 590.00 P 3.05 5.23 3.05 4.29 +1.41 23 3,772 14,014 +421
29JAN26 600.00 P 5.88 9.52 5.88 7.60 +2.53 21 4,477 40,531 -803
29JAN26 610.00 P 11.00 16.00 10.80 13.32 +4.77 21 566 13,121 -34
29JAN26 620.00 P 18.55 23.69 18.40 20.62 +6.02 21 187 15,956 +21
29JAN26 630.00 P 29.57 31.00 27.60 29.64 +7.76 22 40 8,702 -7
29JAN26 640.00 P 36.00 40.80 36.00 40.11 +8.93 30 3,481 3,620 -266
29JAN26 650.00 P 46.00 50.96 45.80 49.04 +8.57 25 37 3,569 -15
29JAN26 660.00 P 0.00 0.00 0.00 59.00 +8.86 0 0 2,963 -155
29JAN26 670.00 P 0.00 0.00 0.00 69.00 +8.98 0 0 1,088 0
29JAN26 680.00 P 0.00 0.00 0.00 79.00 +9.00 0 0 263 0
29JAN26 690.00 P 0.00 0.00 0.00 89.00 +9.00 0 0 239 -4
29JAN26 700.00 P 0.00 0.00 0.00 99.00 +9.00 0 0 279 0
29JAN26 710.00 P 0.00 0.00 0.00 112.27 +11.68 80 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 119.00 +6.58 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 130.13 +6.53 73 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 143.17 +9.27 99 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 153.47 +12.21 106 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 159.00 +6.87 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 174.07 +11.76 118 0 0 0
29JAN26 780.00 P 178.25 178.62 175.68 179.00 +9.00 0 737 0 0
29JAN26 790.00 P 0.00 0.00 0.00 189.00 +9.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 203.91 +13.91 131 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 209.00 +9.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 223.87 +13.87 138 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 229.00 +9.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 244.01 +8.92 147 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 249.00 +9.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 259.00 +9.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 269.00 +8.55 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 283.97 +13.97 161 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 289.00 +9.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 299.00 +9.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 309.00 +9.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 319.00 +9.00 0 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
30JAN26 500.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
30JAN26 520.00 P 0.32 0.32 0.32 0.07 +0.04 35 5 5 +5
30JAN26 530.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 0.33 +0.08 28 0 4 0
30JAN26 560.00 P 0.88 0.95 0.88 0.68 +0.20 27 32 59 +32
30JAN26 570.00 P 1.20 1.63 1.18 1.28 +0.35 26 57 108 +57
30JAN26 580.00 P 2.20 3.10 2.10 2.46 +0.76 24 104 153 +74
30JAN26 590.00 P 3.62 5.41 3.39 4.51 +1.39 23 453 403 +373
30JAN26 600.00 P 7.00 10.00 6.90 8.04 +2.58 22 298 257 +170
30JAN26 610.00 P 12.00 15.61 12.00 13.69 +4.57 21 6 59 +3
30JAN26 620.00 P 22.50 22.50 22.50 21.11 +5.99 21 1 13 +1
30JAN26 630.00 P 31.00 31.00 31.00 30.27 +7.62 24 12 12 +12
30JAN26 640.00 P 0.00 0.00 0.00 40.11 +7.52 29 0 0 0
30JAN26 650.00 P 0.00 0.00 0.00 49.17 +8.40 26 0 1 0
30JAN26 660.00 P 0.00 0.00 0.00 59.03 +8.71 27 0 0 0
30JAN26 670.00 P 0.00 0.00 0.00 69.00 +8.90 0 0 0 0
30JAN26 680.00 P 0.00 0.00 0.00 79.00 +8.99 0 0 0 0
30JAN26 690.00 P 0.00 0.00 0.00 89.00 +7.32 0 0 0 0
30JAN26 700.00 P 0.00 0.00 0.00 100.34 +8.12 59 0 0 0
30JAN26 710.00 P 0.00 0.00 0.00 112.27 +11.68 76 0 0 0
30JAN26 720.00 P 0.00 0.00 0.00 119.00 +6.58 0 0 0 0
30JAN26 730.00 P 0.00 0.00 0.00 130.13 +6.53 69 0 0 0
30JAN26 740.00 P 0.00 0.00 0.00 143.17 +9.27 95 0 0 0
26FEB26 450.00 P 0.27 0.30 0.27 0.02 +0.01 30 7 584 +7
26FEB26 460.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 122 0
26FEB26 470.00 P 0.46 0.46 0.46 0.06 +0.05 29 100 100 +100
26FEB26 480.00 P 0.50 0.55 0.50 0.10 +0.07 28 21 1,452 +20
26FEB26 490.00 P 0.00 0.00 0.00 0.17 +0.12 28 0 148 0
26FEB26 500.00 P 0.64 0.64 0.64 0.28 +0.17 27 30 423 +30
26FEB26 510.00 P 0.90 0.90 0.76 0.46 +0.26 26 202 1,269 +162
26FEB26 520.00 P 1.03 1.20 1.00 0.74 +0.36 26 305 847 +187
26FEB26 530.00 P 1.40 1.45 1.22 1.17 +0.49 25 217 1,763 +212
26FEB26 540.00 P 1.80 2.05 1.80 1.81 +0.65 25 884 2,612 +475
26FEB26 550.00 P 2.40 2.88 2.33 2.58 +0.68 24 413 3,294 +178
26FEB26 560.00 P 3.58 4.15 3.11 3.83 +0.84 23 775 3,687 +264
26FEB26 570.00 P 4.94 6.04 4.74 5.55 +1.24 23 819 4,335 +349
26FEB26 580.00 P 6.80 8.50 6.60 7.86 +1.57 22 1,306 8,036 +396
26FEB26 590.00 P 9.40 12.00 9.40 10.89 +1.95 21 1,578 9,182 -171
26FEB26 600.00 P 14.90 16.85 13.18 14.73 +2.38 20 3,986 17,382 +2,661
26FEB26 610.00 P 20.00 22.50 18.00 20.55 +3.98 21 1,265 8,711 +402
26FEB26 620.00 P 25.40 28.38 25.40 26.64 +4.60 21 70 3,407 -25
26FEB26 630.00 P 35.50 35.50 34.00 34.00 +5.00 21 37 2,555 +4
26FEB26 640.00 P 43.00 43.00 42.50 43.11 +7.36 23 73 1,191 -3
26FEB26 650.00 P 0.00 0.00 0.00 52.09 +8.22 24 0 2,888 0
26FEB26 660.00 P 0.00 0.00 0.00 60.54 +8.12 24 0 6,578 0
26FEB26 670.00 P 0.00 0.00 0.00 70.28 +8.84 25 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 79.36 +8.96 24 0 130 0
26FEB26 690.00 P 0.00 0.00 0.00 91.80 +10.12 35 0 142 0
26FEB26 700.00 P 0.00 0.00 0.00 100.34 +8.12 33 0 122 0
26FEB26 710.00 P 0.00 0.00 0.00 112.27 +9.26 42 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 119.00 +5.70 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 130.13 +6.53 39 0 481 0
26FEB26 740.00 P 0.00 0.00 0.00 143.17 +9.27 51 0 202 0
26FEB26 750.00 P 0.00 0.00 0.00 153.47 +12.21 55 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 159.00 +6.87 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 174.07 +11.76 61 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 179.00 +9.00 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 193.14 +7.74 63 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 203.91 +13.91 67 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 209.00 +8.34 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 223.87 +13.87 71 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 229.18 +9.18 51 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 244.01 +8.92 76 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 254.43 +14.43 79 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 264.43 +8.46 81 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 269.00 +4.01 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 283.97 +13.97 83 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 289.00 +4.11 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 299.00 +9.00 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 309.00 +3.34 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 319.13 +9.13 63 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,080 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 866 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,023 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 33 0 675 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 31 0 374 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,356 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 27 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,184 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4,527 0
30MAR26 440.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 1,881 0
30MAR26 450.00 P 0.95 0.95 0.85 0.04 -0.04 24 12 2,092 0
30MAR26 460.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 3,339 0
30MAR26 470.00 P 1.11 1.11 1.10 0.16 -0.07 24 212 1,604 -105
30MAR26 480.00 P 0.00 0.00 0.00 0.29 -0.11 24 0 1,740 0
30MAR26 490.00 P 1.70 1.70 1.60 0.51 -0.13 24 11 3,683 0
30MAR26 500.00 P 2.00 2.00 1.90 0.85 -0.13 24 13 9,809 -1
30MAR26 510.00 P 2.39 2.48 2.39 1.36 -0.11 24 53 7,486 +53
30MAR26 520.00 P 2.97 3.06 2.97 2.10 -0.03 24 78 6,205 +78
30MAR26 530.00 P 3.60 4.10 3.60 3.13 +0.04 24 249 5,982 +25
30MAR26 540.00 P 4.89 5.41 4.86 4.53 +0.19 24 159 11,028 +44
30MAR26 550.00 P 6.20 7.11 5.85 6.40 +0.68 24 2,839 8,666 +1,148
30MAR26 560.00 P 8.42 9.25 7.90 8.43 +0.99 24 2,575 13,533 +2,263
30MAR26 570.00 P 10.70 12.01 10.24 11.14 +1.42 24 927 9,565 +138
30MAR26 580.00 P 14.00 15.00 13.31 14.35 +1.76 23 333 14,320 +265
30MAR26 590.00 P 17.00 19.20 17.00 18.35 +2.39 23 1,171 8,660 +1,078
30MAR26 600.00 P 22.00 24.50 21.00 22.68 +2.84 23 1,063 14,771 +820
30MAR26 610.00 P 28.00 30.00 26.00 28.86 +4.63 24 225 11,296 +88
30MAR26 620.00 P 32.08 36.10 32.08 34.62 +4.71 24 222 7,003 +2
30MAR26 630.00 P 39.52 41.00 39.52 41.76 +6.03 24 47 4,383 +29
30MAR26 640.00 P 50.80 50.80 50.80 48.55 +5.72 24 1 2,062 0
30MAR26 650.00 P 0.00 0.00 0.00 59.67 +9.55 28 0 14,541 0
30MAR26 660.00 P 0.00 0.00 0.00 64.14 +6.26 24 0 10,582 0
30MAR26 670.00 P 0.00 0.00 0.00 74.67 +6.30 27 0 6,914 0
30MAR26 680.00 P 82.00 82.00 82.00 83.39 +8.57 28 1 1,645 +1
30MAR26 690.00 P 0.00 0.00 0.00 92.47 +6.43 28 0 2,002 0
30MAR26 700.00 P 101.84 101.84 101.60 104.65 +9.39 34 301 1,703 -69
30MAR26 710.00 P 0.00 0.00 0.00 112.27 +7.51 32 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 122.18 +8.88 34 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 130.13 +6.53 31 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 143.17 +9.27 39 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 153.47 +12.21 42 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 159.31 +4.79 32 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 174.07 +10.20 46 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 179.08 +4.52 33 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 193.14 +7.74 48 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 203.91 +13.91 51 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 209.00 +8.34 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 223.87 +8.56 54 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 229.18 +3.80 40 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 244.01 +8.92 57 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 254.43 +14.43 60 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 264.43 +8.46 61 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 273.88 +8.89 61 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 283.97 +8.41 63 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 289.00 +3.48 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 299.00 +9.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 311.21 +5.55 60 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 319.13 +9.13 50 0 0 0
29APR26 480.00 P 2.10 2.10 2.10 0.71 +0.31 23 5 650 +5
29APR26 490.00 P 0.00 0.00 0.00 1.14 +0.47 23 0 25 0
29APR26 500.00 P 3.00 3.10 2.79 1.76 +0.66 23 18 99 +18
29APR26 510.00 P 0.00 0.00 0.00 2.61 +0.87 23 0 102 0
29APR26 520.00 P 4.49 4.68 4.49 3.73 +1.09 23 19 227 +19
29APR26 530.00 P 5.72 5.90 5.59 5.18 +1.34 24 169 552 +159
29APR26 540.00 P 7.04 7.50 6.97 7.01 +1.63 24 105 929 +15
29APR26 550.00 P 8.94 10.10 8.94 9.22 +1.79 24 5,052 5,455 +5,006
29APR26 560.00 P 11.12 12.60 11.12 11.58 +1.62 23 231 620 +200
29APR26 570.00 P 14.17 15.11 14.10 15.09 +2.21 24 422 542 +319
29APR26 580.00 P 18.00 19.00 17.29 18.39 +2.40 23 429 765 +427
29APR26 590.00 P 20.50 23.80 20.50 22.56 +3.01 23 254 1,360 +202
29APR26 600.00 P 26.00 28.50 24.47 27.26 +3.37 23 75 810 +61
29APR26 610.00 P 30.00 34.00 30.00 32.63 +3.93 23 96 846 +21
29APR26 620.00 P 36.00 40.00 36.00 38.59 +4.49 24 154 1,925 +34
29APR26 630.00 P 0.00 0.00 0.00 45.60 +5.49 24 0 695 0
29APR26 640.00 P 50.51 50.51 50.51 52.88 +6.23 25 31 664 +1
29APR26 650.00 P 0.00 0.00 0.00 60.84 +5.59 25 0 354 0
29APR26 660.00 P 0.00 0.00 0.00 66.17 +5.27 23 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 74.67 +3.10 24 0 60 0
29APR26 680.00 P 0.00 0.00 0.00 83.39 +6.61 24 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 92.47 +4.04 25 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 104.65 +9.39 29 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 112.27 +7.51 28 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 122.18 +8.88 29 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 130.13 +4.83 27 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 143.17 +9.27 34 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 153.47 +8.62 36 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 159.31 +4.79 28 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 174.07 +10.20 40 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 182.25 +7.69 38 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 193.14 +7.74 41 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 203.91 +8.40 44 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 209.00 +8.34 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 223.87 +8.56 46 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 229.18 +3.80 36 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 244.01 +8.92 49 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 254.43 +14.43 51 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 264.43 +8.46 52 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 273.88 +8.37 53 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 283.97 +8.40 54 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 289.00 +3.48 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 299.00 +9.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 311.21 +5.55 52 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 319.13 +3.69 44 0 0 0
29JUN26 380.00 P 1.18 1.20 1.10 0.25 +0.21 29 66 2,259 +41
29JUN26 390.00 P 0.00 0.00 0.00 0.34 +0.27 28 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.52 +0.40 28 0 1,335 0
29JUN26 410.00 P 1.50 1.50 1.50 0.70 +0.50 28 5 344 +5
29JUN26 420.00 P 0.00 0.00 0.00 0.97 +0.66 28 0 322 0
29JUN26 430.00 P 2.25 2.25 2.25 1.36 +0.87 28 1 625 +1
29JUN26 440.00 P 0.00 0.00 0.00 1.80 +1.05 28 0 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 2.41 +1.33 28 0 1,477 0
29JUN26 460.00 P 0.00 0.00 0.00 3.07 +1.52 28 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 4.01 +1.82 27 0 213 0
29JUN26 480.00 P 5.00 5.00 5.00 4.76 +1.81 27 2 2,831 0
29JUN26 490.00 P 5.91 5.91 5.91 5.98 +2.00 27 45 2,499 +45
29JUN26 500.00 P 7.50 7.50 6.93 7.37 +2.13 27 130 4,046 +125
29JUN26 510.00 P 8.70 8.70 8.70 9.07 +2.38 26 45 5,218 +45
29JUN26 520.00 P 9.68 10.51 9.68 10.99 +2.40 26 75 5,914 +53
29JUN26 530.00 P 11.95 12.37 11.95 13.22 +2.55 26 31 3,295 +30
29JUN26 540.00 P 15.47 15.47 13.90 15.75 +2.53 26 194 3,740 +122
29JUN26 550.00 P 16.27 18.19 16.27 18.60 +2.85 26 217 5,332 +75
29JUN26 560.00 P 21.21 21.50 21.21 21.80 +3.27 25 3 8,446 0
29JUN26 570.00 P 23.00 24.13 23.00 25.35 +3.51 25 9 4,073 +7
29JUN26 580.00 P 27.50 29.50 27.50 29.25 +3.57 25 3 6,137 +3
29JUN26 590.00 P 32.00 33.03 32.00 34.67 +4.82 26 73 3,018 +1
29JUN26 600.00 P 36.00 39.30 36.00 38.17 +3.73 25 65 6,577 +11
29JUN26 610.00 P 43.64 43.64 42.63 43.60 +4.15 25 34 2,453 +4
29JUN26 620.00 P 48.20 50.08 48.20 49.33 +4.20 25 44 4,975 +14
29JUN26 630.00 P 55.00 57.30 55.00 54.94 +4.44 24 3 3,419 +1
29JUN26 640.00 P 61.10 62.01 61.00 62.27 +5.23 25 8 3,196 +2
29JUN26 650.00 P 0.00 0.00 0.00 70.15 +6.03 25 0 2,014 0
29JUN26 660.00 P 0.00 0.00 0.00 77.77 +6.50 26 0 6,135 0
29JUN26 670.00 P 0.00 0.00 0.00 86.73 +8.13 27 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 94.55 +5.32 27 0 279 0
29JUN26 690.00 P 0.00 0.00 0.00 102.82 +9.06 28 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 111.21 +9.20 28 0 1,032 0
29JUN26 710.00 P 0.00 0.00 0.00 119.85 +8.61 28 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 128.72 +9.96 29 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 133.67 +3.61 25 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 145.10 +7.99 28 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 153.47 +6.04 27 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 160.92 +2.49 25 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 174.07 +10.20 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 182.25 +7.69 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 193.14 +7.74 32 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 203.91 +8.40 34 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 209.00 +8.34 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 223.87 +8.56 36 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 229.18 +3.80 28 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 244.01 +8.92 38 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 254.43 +10.50 40 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 264.43 +8.46 41 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 273.88 +8.37 41 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 283.97 +8.40 42 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 289.00 +3.48 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 299.00 +9.00 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 311.21 +5.55 41 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 319.13 +3.69 36 0 1 0
29SEP26 400.00 P 3.00 3.25 3.00 1.77 +0.44 28 11 1,224 +11
29SEP26 410.00 P 0.00 0.00 0.00 2.19 +0.45 28 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 2.85 +0.62 28 0 52 0
29SEP26 430.00 P 0.00 0.00 0.00 3.55 +0.65 28 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 4.65 +1.02 28 0 2 0
29SEP26 450.00 P 5.24 5.24 5.24 5.65 +1.05 28 1 157 +1
29SEP26 460.00 P 6.80 6.80 6.80 7.02 +1.26 28 1 3 0
29SEP26 470.00 P 8.00 8.00 8.00 8.12 +0.96 27 1 2,285 0
29SEP26 480.00 P 0.00 0.00 0.00 10.18 +1.61 28 0 1,860 0
29SEP26 490.00 P 10.34 10.34 10.34 11.37 +1.03 27 2 1,479 +2
29SEP26 500.00 P 0.00 0.00 0.00 13.41 +1.11 27 0 2,917 0
29SEP26 510.00 P 15.60 15.60 15.00 15.75 +1.74 27 69 774 +9
29SEP26 520.00 P 17.89 17.89 17.33 18.16 +1.92 27 65 1,759 +65
29SEP26 530.00 P 20.03 20.38 20.03 21.12 +2.56 27 41 629 +41
29SEP26 540.00 P 0.00 0.00 0.00 24.11 +2.56 26 20 862 0
29SEP26 550.00 P 26.11 27.00 26.11 27.54 +2.98 26 63 2,407 +63
29SEP26 560.00 P 28.80 28.88 28.80 31.23 +3.14 26 2 1,331 +1
29SEP26 570.00 P 0.00 0.00 0.00 35.01 +3.21 26 0 577 0
29SEP26 580.00 P 37.60 37.60 37.60 39.44 +3.74 26 1 1,680 0
29SEP26 590.00 P 42.16 44.31 42.16 43.90 +3.75 26 103 510 +7
29SEP26 600.00 P 0.00 0.00 0.00 48.72 +3.90 26 0 19,604 0
29SEP26 610.00 P 53.56 53.56 53.56 54.20 +4.23 26 1 3,146 0
29SEP26 620.00 P 60.00 60.00 58.93 60.26 +5.26 26 3 2,118 +3
29SEP26 630.00 P 65.00 65.00 64.50 65.47 +4.42 26 6 2,223 +6
29SEP26 640.00 P 71.00 71.00 71.00 71.87 +4.45 26 1 1,106 0
29SEP26 650.00 P 75.00 80.00 75.00 77.04 +3.44 25 3 15,443 +3
29SEP26 660.00 P 0.00 0.00 0.00 83.67 +3.14 25 0 972 0
29SEP26 670.00 P 0.00 0.00 0.00 90.40 +2.99 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 97.22 +2.61 24 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 104.56 +2.60 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 117.88 +8.13 27 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 119.85 +2.08 24 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 128.72 +3.08 24 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 140.34 +5.60 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 145.10 +2.85 23 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 153.47 +2.77 23 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 162.27 +2.87 23 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 176.23 +8.12 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 186.00 +9.00 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 193.14 +7.28 27 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 204.38 +8.87 29 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 211.23 +5.91 26 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 223.87 +8.56 30 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 232.17 +6.79 29 0 100 0
29SEP26 840.00 P 235.09 235.09 235.09 244.01 +8.92 32 4 57 +4
29SEP26 850.00 P 0.00 0.00 0.00 254.43 +10.50 33 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 264.43 +8.46 34 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 273.88 +8.37 35 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 283.97 +8.40 35 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 289.00 +3.48 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 299.00 +8.01 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 311.21 +5.55 34 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 319.13 +3.69 31 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 329.00 +8.72 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 339.00 +8.84 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 349.00 +8.95 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 359.00 +9.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 369.00 +9.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 379.00 +9.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 389.00 +9.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 399.00 +9.00 0 0 0 0
30DEC26 400.00 P 4.42 5.25 4.42 4.61 +2.06 30 73 799 +71
30DEC26 410.00 P 0.00 0.00 0.00 5.42 +2.15 29 0 9 0
30DEC26 420.00 P 0.00 0.00 0.00 6.56 +2.51 29 0 100 0
30DEC26 430.00 P 0.00 0.00 0.00 7.40 +2.32 29 0 97 0
30DEC26 440.00 P 8.40 8.40 8.40 8.68 +2.55 29 1 125 +1
30DEC26 450.00 P 9.93 9.93 9.93 10.06 +2.51 29 2 295 +2
30DEC26 460.00 P 11.00 11.00 11.00 11.78 +2.78 28 10 128 +10
30DEC26 470.00 P 12.00 12.00 12.00 13.50 +2.75 28 1 56 0
30DEC26 480.00 P 14.17 14.50 14.07 15.48 +2.77 28 27 420 +27
30DEC26 490.00 P 16.00 16.40 16.00 17.73 +3.00 28 3 561 +3
30DEC26 500.00 P 18.20 19.10 18.20 20.00 +3.21 28 43 722 +42
30DEC26 510.00 P 21.70 21.70 21.00 22.63 +2.82 28 14 226 0
30DEC26 520.00 P 23.30 24.00 23.30 25.50 +3.19 27 42 752 +42
30DEC26 530.00 P 25.35 27.01 25.35 28.40 +3.63 27 45 309 +43
30DEC26 540.00 P 29.50 30.40 29.50 31.72 +3.85 27 4 540 +3
30DEC26 550.00 P 33.88 33.88 33.30 35.28 +3.89 27 9 556 +9
30DEC26 560.00 P 36.10 37.40 36.10 38.87 +3.82 27 202 1,023 +200
30DEC26 570.00 P 40.18 42.30 40.18 42.88 +4.03 27 30 398 +1
30DEC26 580.00 P 45.48 46.30 45.00 47.17 +3.98 26 62 2,193 +60
30DEC26 590.00 P 49.15 51.60 49.15 51.51 +3.73 26 344 610 +59
30DEC26 600.00 P 54.00 56.10 54.00 56.19 +3.77 26 472 23,365 +120
30DEC26 610.00 P 0.00 0.00 0.00 61.35 +3.66 26 0 4,126 0
30DEC26 620.00 P 67.20 67.20 67.20 66.36 +3.13 26 2 1,704 +2
30DEC26 630.00 P 72.00 72.00 72.00 72.56 +3.73 26 3 1,191 +3
30DEC26 640.00 P 78.66 79.00 78.66 79.03 +4.19 26 3 1,632 0
30DEC26 650.00 P 0.00 0.00 0.00 84.34 +3.33 25 0 263 0
30DEC26 660.00 P 0.00 0.00 0.00 90.61 +4.19 25 0 115 0
30DEC26 670.00 P 0.00 0.00 0.00 99.27 +5.90 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 108.34 +8.99 27 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 111.66 +3.48 25 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 121.32 +5.63 26 0 11,258 0
30DEC26 710.00 P 0.00 0.00 0.00 125.95 +2.54 25 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 133.54 +2.48 25 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 142.45 +3.31 25 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 149.06 -0.56 24 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 157.24 +2.99 24 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 165.35 -0.29 23 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 179.12 +5.09 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 187.76 +7.11 27 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 193.14 +3.80 24 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 204.38 +6.32 26 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 215.78 +8.83 28 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 223.87 +7.93 27 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 233.41 +8.03 28 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 245.06 +9.97 30 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 254.43 +10.50 30 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 266.58 +10.61 33 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 273.88 +8.37 31 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 283.97 +8.40 32 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 290.00 +4.48 28 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 299.28 +8.29 27 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 311.21 +5.55 31 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 319.13 +3.69 28 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 329.00 +8.72 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 339.00 +8.84 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 349.00 +8.95 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 359.00 +9.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 369.00 +9.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 379.00 +9.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 389.00 +9.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 399.00 +9.00 0 0 0 0
TOTAL PUT 54,120 704,124 +21,286
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 101.00
29JAN26 62.50 C 0.00 0.00 0.00 38.56 -1.15 113 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 36.06 -1.15 103 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 33.68 -1.04 127 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 31.07 -1.19 91 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 28.57 -1.19 82 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.08 -1.31 77 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 23.59 -1.17 72 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 21.02 -1.24 0 0 6 0
29JAN26 82.50 C 0.00 0.00 0.00 18.53 -1.24 0 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 16.08 -1.71 46 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 13.58 -1.19 38 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 11.13 -1.16 38 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 8.69 -1.16 35 0 128 0
29JAN26 95.00 C 0.00 0.00 0.00 6.46 -1.04 36 0 373 0
29JAN26 97.50 C 4.50 4.50 4.50 4.47 -0.83 36 2 251 -2
29JAN26 100.00 C 2.50 2.65 1.97 2.64 -0.80 32 17 236 +1
29JAN26 102.50 C 1.25 1.56 1.05 1.45 -0.62 32 42 1,046 -20
29JAN26 105.00 C 0.58 0.70 0.58 0.72 -0.41 33 36 992 0
29JAN26 107.50 C 0.18 0.24 0.18 0.32 -0.24 33 44 348 +23
29JAN26 110.00 C 0.00 0.00 0.00 0.12 -0.13 33 0 82 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 -0.04 34 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 39.44 -0.45 101 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 36.25 -1.15 60 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 33.76 -2.15 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 31.32 -1.09 56 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 28.79 -1.13 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.76 -0.67 63 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 23.81 -1.72 40 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.33 -1.13 37 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 18.67 -1.32 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 16.85 -0.94 42 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 14.13 -1.50 33 0 84 0
26FEB26 90.00 C 0.00 0.00 0.00 11.83 -0.87 31 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 9.32 -1.70 25 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 7.80 -0.97 31 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 5.97 -0.90 30 0 175 0
26FEB26 100.00 C 4.68 4.68 4.68 4.51 -0.75 30 3 261 0
26FEB26 102.50 C 2.80 2.80 2.80 3.29 -0.65 29 15 371 0
26FEB26 105.00 C 2.10 2.46 1.86 2.32 -0.53 29 66 881 +6
26FEB26 107.50 C 1.56 1.69 1.29 1.61 -0.41 29 59 275 +34
26FEB26 110.00 C 1.16 1.16 1.15 1.07 -0.31 29 30 151 0
26FEB26 112.50 C 0.74 0.74 0.74 0.70 -0.24 29 6 170 -6
26FEB26 115.00 C 0.43 0.43 0.43 0.45 -0.16 30 3 164 +3
26FEB26 117.50 C 0.00 0.00 0.00 0.27 -0.12 30 0 61 0
26FEB26 120.00 C 0.00 0.00 0.00 0.16 -0.09 29 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 51.30 -1.00 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.74 -2.13 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.26 -1.71 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.65 -0.85 87 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.34 -0.98 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.44 -1.09 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.51 -1.57 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.05 -1.86 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 31.57 -1.56 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.94 -1.90 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.76 -1.44 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.33 -1.20 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.86 -1.68 36 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 19.43 -1.69 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.28 -1.52 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 15.15 -1.41 34 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 13.15 -0.45 34 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 11.24 -0.86 33 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 9.46 -0.97 33 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 7.82 -0.90 32 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 6.48 -0.77 32 0 142 0
30MAR26 102.50 C 0.00 0.00 0.00 5.31 -0.57 32 0 84 0
30MAR26 105.00 C 0.00 0.00 0.00 4.31 -0.53 32 0 115 0
30MAR26 107.50 C 0.00 0.00 0.00 3.45 -0.45 32 0 299 0
30MAR26 110.00 C 0.00 0.00 0.00 2.73 -0.38 33 0 146 0
30MAR26 112.50 C 2.15 2.15 2.00 2.13 -0.33 33 3 66 +3
30MAR26 115.00 C 0.00 0.00 0.00 1.67 -0.28 33 0 61 0
30MAR26 117.50 C 0.00 0.00 0.00 1.29 -0.23 33 0 534 0
30MAR26 120.00 C 0.88 1.05 0.88 0.99 -0.17 33 8 197 +6
30MAR26 122.50 C 0.00 0.00 0.00 0.74 -0.11 33 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.55 -0.09 33 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.41 -0.08 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.30 -0.06 33 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 19 0
29APR26 67.50 C 0.00 0.00 0.00 34.36 -1.55 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.10 -1.03 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.64 -1.20 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.14 -1.68 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 24.86 -0.67 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.29 -1.72 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.28 -0.84 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.06 -0.74 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 15.35 -1.52 28 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 14.35 -0.99 35 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 12.25 -0.66 33 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 10.53 -1.22 32 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 8.98 -0.92 32 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 7.66 -0.83 32 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 6.49 -0.72 32 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 5.47 -0.60 32 0 33 0
29APR26 107.50 C 0.00 0.00 0.00 4.59 -0.49 32 0 46 0
29APR26 110.00 C 3.33 3.33 3.33 3.80 -0.43 32 1 17 +1
29APR26 112.50 C 0.00 0.00 0.00 3.14 -0.37 32 0 1 0
29APR26 115.00 C 0.00 0.00 0.00 2.57 -0.32 32 0 60 0
29APR26 117.50 C 0.00 0.00 0.00 2.09 -0.29 32 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 1.69 -0.22 32 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.35 -0.20 32 0 20 0
29APR26 125.00 C 0.00 0.00 0.00 1.09 -0.19 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.44 -1.87 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.02 -1.15 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.63 -1.46 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.18 -1.73 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 29.92 -1.64 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.62 -1.52 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 25.48 -1.35 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.28 -1.29 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 21.17 -0.92 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.06 -1.23 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 17.13 -1.21 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.27 -1.18 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 13.06 -1.66 30 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 11.58 -1.55 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 10.32 -1.29 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 9.38 -0.62 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 8.19 -0.54 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 7.13 -0.50 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 6.19 -0.51 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 5.35 -0.46 32 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 4.62 -0.39 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 4.00 -0.33 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 3.38 -0.35 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.92 -0.28 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.48 -0.24 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.09 -0.21 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.78 -0.18 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.59 -1.72 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.27 -1.44 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.97 -1.59 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.71 -1.20 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.51 -1.56 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.36 -0.88 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.28 -0.55 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.29 -0.36 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.37 -1.09 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.65 -0.23 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.90 -0.82 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 17.29 -0.37 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.89 -0.61 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.39 -0.65 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 12.95 -1.02 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.61 -0.59 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 10.49 -0.59 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 9.46 -0.59 32 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 8.56 -0.50 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 7.72 -0.49 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 6.92 -0.44 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 6.24 -0.41 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.57 -0.40 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 5.01 -0.32 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 4.48 -0.38 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 4.09 -0.32 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.68 -0.26 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.40 -1.16 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.25 -0.81 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.01 -1.06 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.98 -1.05 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.02 -1.26 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.34 -1.05 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.56 -0.77 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.56 -1.04 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.20 -0.77 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.90 -0.75 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.43 -0.44 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.08 -0.41 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.55 -0.73 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.48 -0.59 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 12.35 -0.62 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.31 -0.64 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.37 -0.56 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.53 -0.54 31 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 8.69 -0.55 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.96 -0.45 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.29 -0.45 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.62 -0.45 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 6.23 -0.38 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 5.70 -0.38 32 0 0 0
TOTAL CALL 335 10,051 +49
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 117 0
29JAN26 85.00 P 0.04 0.06 0.04 0.01 0.00 43 2 132 0
29JAN26 87.50 P 0.09 0.09 0.08 0.01 0.00 36 3 320 0
29JAN26 90.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 337 0
29JAN26 92.50 P 0.24 0.30 0.19 0.10 +0.03 33 23 180 -15
29JAN26 95.00 P 0.00 0.00 0.00 0.31 +0.08 33 0 245 0
29JAN26 97.50 P 1.27 1.27 1.27 0.80 +0.20 34 9 186 -9
29JAN26 100.00 P 1.83 1.83 1.45 1.67 +0.37 34 38 193 -1
29JAN26 102.50 P 0.00 0.00 0.00 2.99 +0.56 34 0 168 0
29JAN26 105.00 P 0.00 0.00 0.00 4.74 +0.77 34 0 21 0
29JAN26 107.50 P 0.00 0.00 0.00 6.81 +1.08 34 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 9.14 +0.91 36 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 11.51 +1.16 33 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 14.00 +1.20 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 16.50 +1.20 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 19.00 +1.20 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 21.50 +0.95 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 24.00 +0.95 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 0.00 30 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 87 0
26FEB26 87.50 P 0.47 0.47 0.47 0.25 +0.04 30 3 32 0
26FEB26 90.00 P 0.00 0.00 0.00 0.47 +0.06 30 0 167 0
26FEB26 92.50 P 1.20 1.20 0.99 0.86 +0.12 30 4 326 +1
26FEB26 95.00 P 1.75 1.75 1.75 1.43 +0.19 30 5 143 +5
26FEB26 97.50 P 0.00 0.00 0.00 2.24 +0.29 30 0 132 0
26FEB26 100.00 P 3.68 3.73 3.13 3.31 +0.43 30 61 72 +9
26FEB26 102.50 P 4.50 4.50 4.50 4.50 +0.45 29 2 171 +2
26FEB26 105.00 P 0.00 0.00 0.00 6.19 +0.70 31 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 7.92 +0.96 30 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 9.88 +1.19 30 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 12.04 +0.86 30 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 14.32 +1.09 31 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 16.69 +0.97 32 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 19.09 +0.91 33 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 21.50 +0.92 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 24.14 +1.09 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 33 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.15 +0.03 33 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 0.27 +0.05 33 0 61 0
30MAR26 82.50 P 0.00 0.00 0.00 0.44 +0.07 33 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.71 +0.11 33 0 168 0
30MAR26 87.50 P 0.00 0.00 0.00 1.08 +0.16 33 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 1.58 +0.22 33 0 160 0
30MAR26 92.50 P 0.00 0.00 0.00 2.23 +0.28 33 0 40 0
30MAR26 95.00 P 3.24 3.24 2.88 3.00 +0.32 33 7 175 +4
30MAR26 97.50 P 0.00 0.00 0.00 3.95 +0.39 33 0 99 0
30MAR26 100.00 P 0.00 0.00 0.00 5.08 +0.46 33 0 103 0
30MAR26 102.50 P 0.00 0.00 0.00 6.42 +0.59 33 0 72 0
30MAR26 105.00 P 0.00 0.00 0.00 7.94 +0.74 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 9.45 +0.49 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 11.57 +1.46 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 13.20 +0.58 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 15.65 +1.18 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 17.38 +1.40 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 19.78 +1.60 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 21.91 +1.33 34 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 24.26 +1.05 34 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 26.58 +0.95 33 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 29.02 +1.17 32 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 31.50 +0.28 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 34.02 +1.22 36 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.36 +0.05 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.56 +0.07 32 0 26 0
29APR26 82.50 P 1.13 1.13 1.13 0.83 +0.09 32 15 15 0
29APR26 85.00 P 0.00 0.00 0.00 1.20 +0.12 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 1.70 +0.18 33 0 107 0
29APR26 90.00 P 0.00 0.00 0.00 2.31 +0.24 33 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 3.02 +0.27 33 0 46 0
29APR26 95.00 P 0.00 0.00 0.00 3.86 +0.34 32 0 76 0
29APR26 97.50 P 0.00 0.00 0.00 4.86 +0.39 32 0 32 0
29APR26 100.00 P 0.00 0.00 0.00 6.04 +0.50 32 0 3 0
29APR26 102.50 P 0.00 0.00 0.00 7.38 +0.63 33 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 8.86 +0.75 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 10.27 +0.66 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 12.04 +1.07 32 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 13.98 +1.10 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 15.65 +1.12 31 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 17.88 +1.12 32 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 19.98 +1.38 32 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 22.26 +0.43 33 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 25.05 +1.18 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 +0.03 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.32 +0.04 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.49 +0.07 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.71 +0.10 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.99 +0.12 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.35 +0.14 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.88 +0.21 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 2.44 +0.26 33 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 3.10 +0.27 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 3.92 +0.35 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 4.78 +0.38 33 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 5.77 +0.39 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 6.85 +0.43 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.06 +0.48 32 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 9.39 +0.56 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 10.85 +0.57 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 12.41 +0.61 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 14.00 +0.57 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 15.67 +0.93 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.49 +0.26 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.18 +1.87 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 21.49 +1.41 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 23.53 +1.14 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 25.62 +0.51 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 27.96 +0.65 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 +0.04 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.49 +0.07 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.67 +0.06 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.93 +0.09 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.24 +0.13 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.61 +0.14 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 2.07 +0.18 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 2.58 +0.19 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 3.32 +0.26 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.03 +0.29 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 4.88 +0.34 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.78 +0.39 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 6.82 +0.43 34 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 7.91 +0.47 34 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 9.16 +0.52 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.43 +0.54 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 11.88 +0.62 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 13.33 +0.62 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 14.86 +0.63 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 16.47 +0.63 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.14 +0.59 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.98 +1.24 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.79 +0.71 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.03 +1.12 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.42 +0.56 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.55 +1.41 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.86 +1.56 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.11 +0.08 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.45 +0.11 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.83 +0.12 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.32 +0.16 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.83 +0.17 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.48 +0.22 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.26 +0.23 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.11 +0.30 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 5.96 +0.30 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.97 +0.38 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.03 +0.39 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.18 +0.47 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.44 +0.49 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.71 +0.50 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.17 +0.58 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.64 +0.59 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.20 +0.67 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.86 +0.70 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.54 +0.91 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.33 +0.78 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.94 +0.54 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.81 +0.55 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.58 +0.47 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.60 +0.60 33 0 0 0
TOTAL PUT 172 6,374 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.68
29JAN26 18.00 C 0.00 0.00 0.00 8.72 -0.10 119 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.28 -0.09 137 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.78 -0.09 128 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.22 -0.08 97 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.78 -0.09 112 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 5.78 -0.09 96 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.70 -0.08 49 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.70 -0.08 38 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.70 -0.08 27 0 173 0
29JAN26 25.00 C 0.00 0.00 0.00 1.70 -0.09 17 0 972 0
29JAN26 26.00 C 0.81 1.00 0.81 0.80 -0.09 20 146 535 -106
29JAN26 27.00 C 0.21 0.22 0.17 0.19 -0.06 18 266 1,902 +180
29JAN26 28.00 C 0.03 0.04 0.03 0.02 -0.02 19 85 2,325 -79
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 330 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.73 -0.09 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.28 -0.09 60 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.78 -0.09 56 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.24 -0.08 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.83 -0.09 56 0 18 0
26FEB26 21.00 C 0.00 0.00 0.00 5.83 -0.10 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.75 -0.08 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.75 -0.08 17 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.77 -0.08 18 0 932 0
26FEB26 25.00 C 0.00 0.00 0.00 1.84 -0.07 18 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 1.08 -0.07 18 0 200 0
26FEB26 27.00 C 0.50 0.52 0.50 0.50 -0.02 17 24 698 0
26FEB26 28.00 C 0.16 0.20 0.16 0.19 -0.01 17 45 589 -15
26FEB26 29.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 452 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 19 0 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 94 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 11.27 -0.08 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.77 -0.08 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.27 -0.08 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.77 -0.09 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.28 -0.08 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.78 -0.08 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.28 -0.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.89 -0.08 48 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.40 -0.08 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.91 -0.08 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.93 -0.07 39 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.81 -0.08 20 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.83 -0.08 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.90 -0.08 19 0 148 0
30MAR26 25.00 C 0.00 0.00 0.00 2.11 -0.08 20 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.38 -0.06 19 0 639 0
30MAR26 27.00 C 0.00 0.00 0.00 0.82 -0.03 19 0 706 0
30MAR26 28.00 C 0.00 0.00 0.00 0.43 -0.04 18 0 837 0
30MAR26 29.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 682 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 739 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 331 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 20 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.33 -0.08 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.90 -0.07 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.43 -0.11 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.98 -0.07 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.01 -0.06 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.87 -0.08 19 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.92 -0.07 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.02 -0.07 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.21 -0.06 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.53 -0.05 19 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.02 -0.04 19 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.62 -0.03 19 0 84 0
29APR26 29.00 C 0.39 0.39 0.39 0.35 -0.02 19 5 223 +5
29APR26 30.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 391 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 0.00 19 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.81 -0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.32 -0.08 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.82 -0.08 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.40 -0.11 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.96 -0.07 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.47 -0.07 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.98 -0.07 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.02 -0.07 29 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.91 -0.09 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.01 -0.08 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.18 -0.07 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.44 -0.07 19 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 1.82 -0.06 19 0 16 0
29JUN26 27.00 C 1.35 1.35 1.31 1.34 -0.06 20 3 696 0
29JUN26 28.00 C 0.00 0.00 0.00 0.92 -0.04 20 0 345 0
29JUN26 29.00 C 0.00 0.00 0.00 0.61 -0.05 19 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.42 -0.02 20 0 822 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.02 20 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 0.00 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.83 -0.08 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.40 -0.11 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.96 -0.07 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.47 -0.07 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.98 -0.07 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.15 -0.06 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.26 -0.07 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.27 -0.07 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.51 -0.06 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.83 -0.06 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.24 -0.05 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.77 -0.05 20 0 97 0
29SEP26 28.00 C 0.00 0.00 0.00 1.33 -0.04 19 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.99 -0.04 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.72 -0.05 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.54 -0.01 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.01 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 0.00 20 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.05 -0.06 25 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.50 -0.08 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.03 -0.08 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.56 -0.08 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.10 -0.08 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.21 -0.07 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.37 -0.06 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.57 -0.06 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.85 -0.05 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.19 -0.05 19 0 0 0
30DEC26 26.00 C 2.39 2.45 2.39 2.61 -0.04 19 3 43 +3
30DEC26 27.00 C 0.00 0.00 0.00 2.05 -0.03 19 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 1.63 -0.03 19 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.29 -0.01 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 -0.01 19 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 0.77 0.00 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.58 -0.01 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 0.00 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 0.00 19 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 0.00 19 0 9 0
TOTAL CALL 577 19,112 -12
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 98 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 972 0
29JAN26 25.00 P 0.02 0.03 0.02 0.01 0.00 22 14 1,442 -8
29JAN26 26.00 P 0.10 0.12 0.10 0.09 0.00 19 233 1,648 +41
29JAN26 27.00 P 0.42 0.46 0.39 0.48 +0.02 18 191 1,127 +119
29JAN26 28.00 P 1.26 1.26 1.21 1.33 +0.07 19 104 259 -104
29JAN26 29.00 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.32 +0.08 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.32 +0.08 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.32 +0.08 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.32 +0.08 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.32 +0.08 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.35 +0.11 97 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.32 +0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 321 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 18 0 494 0
26FEB26 25.00 P 0.13 0.13 0.11 0.09 +0.01 18 28 972 +20
26FEB26 26.00 P 0.30 0.32 0.29 0.29 +0.02 17 49 822 +16
26FEB26 27.00 P 0.67 0.67 0.67 0.72 +0.01 17 20 142 0
26FEB26 28.00 P 0.00 0.00 0.00 1.41 +0.03 16 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.33 +0.07 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.32 +0.08 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 4.32 +0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.32 +0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.32 +0.08 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.32 +0.08 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.35 +0.11 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 20.00 P 0.04 0.04 0.04 0.01 0.00 29 8 324 +8
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 396 0
30MAR26 24.00 P 0.16 0.16 0.16 0.09 0.00 19 10 643 +10
30MAR26 25.00 P 0.29 0.32 0.29 0.24 +0.02 19 30 711 -10
30MAR26 26.00 P 0.50 0.54 0.50 0.54 +0.03 19 6 412 +6
30MAR26 27.00 P 0.95 0.95 0.95 0.96 +0.01 18 20 327 0
30MAR26 28.00 P 0.00 0.00 0.00 1.60 +0.03 18 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 2.42 +0.06 18 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 3.33 +0.07 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.32 +0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.32 +0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.32 +0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.32 +0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.35 +0.11 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.32 +0.08 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 0.00 19 0 210 0
29APR26 23.00 P 0.15 0.15 0.15 0.08 +0.01 19 10 28 +10
29APR26 24.00 P 0.23 0.23 0.22 0.19 +0.01 19 9 434 +9
29APR26 25.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 150 0
29APR26 26.00 P 0.00 0.00 0.00 0.74 +0.03 19 0 31 0
29APR26 27.00 P 0.00 0.00 0.00 1.19 +0.05 18 0 15 0
29APR26 28.00 P 0.00 0.00 0.00 1.86 +0.06 19 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.61 +0.06 18 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.46 +0.07 18 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.37 +0.07 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.33 +0.08 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.32 +0.08 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.32 +0.08 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.35 +0.11 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 21 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 0.00 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 71 0
29JUN26 24.00 P 0.00 0.00 0.00 0.39 +0.01 20 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.67 +0.02 20 0 96 0
29JUN26 26.00 P 0.00 0.00 0.00 1.03 +0.04 19 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 1.51 +0.06 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.14 +0.05 19 0 52 0
29JUN26 29.00 P 0.00 0.00 0.00 2.85 +0.05 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.64 +0.06 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.50 +0.07 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.33 0.00 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.35 +0.08 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.32 +0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.35 +0.11 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.32 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.02 20 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 +0.02 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.03 20 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.31 +0.06 19 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.77 +0.07 19 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 2.34 +0.07 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.06 +0.06 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.81 +0.06 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.63 +0.07 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.37 +0.04 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.41 +0.14 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.35 +0.08 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.32 +0.08 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.35 +0.11 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.32 +0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 +0.02 19 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.03 19 0 14 0
30DEC26 24.00 P 0.85 0.85 0.85 0.78 +0.03 19 4 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.12 +0.04 20 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 +0.05 20 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 +0.06 20 0 76 0
30DEC26 28.00 P 0.00 0.00 0.00 2.65 +0.06 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 3.23 +0.06 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.96 +0.07 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.75 +0.08 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.59 +0.08 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.47 +0.07 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.39 +0.08 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.34 +0.08 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.35 +0.11 21 0 0 0
TOTAL PUT 736 17,649 +117
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 480.40
29JAN26 225.00 C 0.00 0.00 0.00 261.17 +10.74 334 0 0 0
29JAN26 230.00 C 0.00 0.00 0.00 255.95 +11.73 323 0 0 0
29JAN26 235.00 C 0.00 0.00 0.00 245.57 +6.90 111 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 243.30 +6.73 264 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 238.30 +9.74 257 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 233.31 +10.22 251 0 0 0
29JAN26 255.00 C 0.00 0.00 0.00 227.47 +11.82 227 0 0 0
29JAN26 260.00 C 0.00 0.00 0.00 221.19 +6.61 183 0 0 0
29JAN26 265.00 C 0.00 0.00 0.00 221.18 +12.30 272 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 216.30 +10.88 266 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 211.35 +13.08 260 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 200.60 +10.03 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 200.51 +10.19 236 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 194.71 +9.49 220 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 185.51 +5.65 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 182.11 +8.47 168 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 170.62 +5.39 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 163.37 +12.59 168 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 150.64 +5.76 66 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 143.40 +8.81 147 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 134.57 +10.50 149 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 122.20 +8.19 112 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 113.99 +13.19 123 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 103.69 +12.87 110 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 90.67 +9.55 0 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 82.35 +11.03 79 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 70.72 +7.97 36 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 60.80 +8.02 37 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 52.54 +10.62 55 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 41.51 +7.35 37 0 107 0
29JAN26 450.00 C 30.00 37.00 30.00 31.69 +6.44 31 12 161 -2
29JAN26 460.00 C 23.00 25.50 21.83 24.70 +5.94 38 38 265 +6
29JAN26 470.00 C 18.84 21.00 15.20 17.32 +4.12 37 102 248 +15
29JAN26 480.00 C 9.60 14.30 9.60 11.32 +2.94 36 75 533 +18
29JAN26 490.00 C 5.60 9.20 5.53 7.16 +1.68 36 147 233 +39
29JAN26 500.00 C 3.80 6.00 3.46 4.50 +1.23 38 281 607 +85
29JAN26 510.00 C 2.29 3.65 2.29 2.50 +0.66 37 199 511 -2
29JAN26 520.00 C 1.50 2.39 1.47 1.29 +0.30 37 284 1,160 +123
29JAN26 530.00 C 1.03 1.50 1.03 0.63 +0.13 37 116 325 +41
29JAN26 540.00 C 0.76 0.97 0.75 0.28 +0.04 37 68 185 -30
29JAN26 550.00 C 0.60 0.60 0.58 0.12 +0.01 37 37 234 +12
29JAN26 560.00 C 0.38 0.38 0.38 0.05 0.00 37 50 381 +50
29JAN26 570.00 C 0.00 0.00 0.00 0.02 0.00 38 0 557 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 321 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 891 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 745 0
29JAN26 610.00 C 0.16 0.16 0.16 0.01 0.00 48 7 288 -7
29JAN26 620.00 C 0.06 0.06 0.06 0.01 0.00 51 4 304 -4
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 54 0 332 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 62 0 187 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 65 0 253 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 70 0 199 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 73 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 87 0 111 0
26FEB26 225.00 C 0.00 0.00 0.00 261.41 +10.98 163 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 256.58 +11.44 160 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 250.80 +10.19 151 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 243.30 +6.73 125 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 241.64 +13.08 148 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 237.90 +13.30 152 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 231.25 +9.44 138 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 222.40 +7.82 101 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 221.18 +9.74 131 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 216.30 +9.06 128 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 211.35 +10.91 125 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 204.93 +11.17 112 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 200.51 +9.64 113 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 194.71 +7.99 104 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 187.54 +7.68 83 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 182.11 +8.47 75 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 176.46 +11.23 102 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 165.13 +9.32 89 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 155.92 +11.04 88 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 143.40 +7.99 68 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 135.41 +11.34 74 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 125.18 +10.33 68 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 114.50 +9.60 59 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 104.88 +9.96 56 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 91.28 +6.16 0 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 85.05 +9.47 47 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 75.48 +9.10 44 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 66.25 +8.62 41 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 56.97 +7.55 38 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 49.21 +8.60 38 0 30 0
26FEB26 450.00 C 40.00 44.00 40.00 40.37 +5.98 35 6 200 -5
26FEB26 460.00 C 34.50 36.88 34.00 33.81 +5.45 35 16 244 -10
26FEB26 470.00 C 23.80 30.36 23.80 28.08 +5.03 35 33 114 -2
26FEB26 480.00 C 21.00 24.21 20.68 22.37 +3.79 35 147 265 +29
26FEB26 490.00 C 15.42 19.50 15.42 18.00 +3.26 35 24 95 +10
26FEB26 500.00 C 14.27 16.00 14.27 14.42 +2.95 35 55 170 -23
26FEB26 510.00 C 12.60 12.60 11.50 11.16 +2.37 35 27 63 +17
26FEB26 520.00 C 8.66 8.80 8.66 8.51 +1.86 35 2 71 0
26FEB26 530.00 C 7.50 7.80 7.50 6.39 +1.43 35 15 161 +10
26FEB26 540.00 C 5.65 6.36 5.65 4.73 +1.08 35 5 123 0
26FEB26 550.00 C 4.51 5.15 4.30 3.46 +0.81 35 40 212 +24
26FEB26 560.00 C 3.69 3.70 3.69 2.49 +0.59 35 22 100 +7
26FEB26 570.00 C 0.00 0.00 0.00 1.77 +0.42 35 0 105 0
26FEB26 580.00 C 2.54 2.54 2.54 1.24 +0.32 35 5 93 +5
26FEB26 590.00 C 1.95 1.95 1.95 0.86 +0.23 35 4 142 -4
26FEB26 600.00 C 1.69 1.76 1.69 0.57 +0.14 35 3 1,494 +1
26FEB26 610.00 C 0.00 0.00 0.00 0.39 +0.10 35 0 135 0
26FEB26 620.00 C 0.00 0.00 0.00 0.26 +0.06 35 0 506 0
26FEB26 630.00 C 0.00 0.00 0.00 0.17 +0.04 35 0 908 0
26FEB26 640.00 C 0.90 0.90 0.90 0.11 +0.02 35 4 227 +4
26FEB26 650.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 261.41 +10.98 123 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 256.58 +11.44 120 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 250.80 +10.19 113 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 243.30 +6.73 93 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 241.64 +10.09 111 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 237.90 +13.30 114 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 231.25 +9.44 104 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 224.00 +8.86 88 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 221.18 +9.74 98 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 216.30 +9.06 95 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 211.35 +10.91 93 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 204.93 +10.16 83 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 200.51 +9.64 84 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 194.71 +7.99 78 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 187.54 +6.82 60 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 182.11 +6.43 53 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 176.46 +11.23 76 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 165.13 +9.32 66 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 155.92 +11.04 65 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 143.40 +7.99 50 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 135.41 +11.34 55 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 125.18 +10.33 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 116.25 +9.73 50 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 104.88 +8.85 41 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 92.11 +4.19 21 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 87.76 +8.67 42 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 79.19 +10.33 41 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 66.67 +7.38 31 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 61.08 +8.90 36 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 53.90 +6.70 36 0 22 0
30MAR26 450.00 C 47.72 50.00 45.20 47.29 +5.85 36 6 163 -3
30MAR26 460.00 C 0.00 0.00 0.00 40.96 +5.13 36 0 258 0
30MAR26 470.00 C 36.15 37.00 34.49 34.91 +4.10 35 54 467 +53
30MAR26 480.00 C 26.85 32.24 26.85 30.73 +4.34 36 93 180 +82
30MAR26 490.00 C 27.75 27.75 25.24 26.30 +3.85 36 49 338 +25
30MAR26 500.00 C 21.70 24.00 21.70 22.45 +3.53 36 27 147 +13
30MAR26 510.00 C 16.64 20.59 16.64 19.00 +3.12 36 82 118 +45
30MAR26 520.00 C 16.99 17.16 16.99 15.95 +2.77 36 24 91 +12
30MAR26 530.00 C 13.00 15.06 13.00 13.24 +2.41 36 8 68 +1
30MAR26 540.00 C 10.62 12.89 10.62 10.88 +1.93 36 55 94 +24
30MAR26 550.00 C 10.84 11.01 10.02 8.99 +1.76 36 9 58 +7
30MAR26 560.00 C 9.00 9.00 9.00 7.26 +1.51 36 2 158 +1
30MAR26 570.00 C 0.00 0.00 0.00 5.78 +1.03 36 0 179 0
30MAR26 580.00 C 0.00 0.00 0.00 4.63 +0.91 36 0 322 0
30MAR26 590.00 C 0.00 0.00 0.00 3.74 +0.78 36 0 304 0
30MAR26 600.00 C 4.50 4.60 4.50 2.97 +0.62 36 20 898 0
30MAR26 610.00 C 0.00 0.00 0.00 2.36 +0.50 36 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 1.87 +0.41 36 0 175 0
30MAR26 630.00 C 0.00 0.00 0.00 1.47 +0.32 36 0 306 0
30MAR26 640.00 C 2.88 2.88 2.88 1.15 +0.26 36 2 86 -1
30MAR26 650.00 C 2.43 2.43 2.43 0.90 +0.20 36 5 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.70 +0.16 36 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.54 +0.13 36 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.41 +0.09 36 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.32 +0.08 36 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.24 +0.05 36 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 261.41 +10.98 103 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 256.58 +11.44 101 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 250.80 +10.19 95 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 243.30 +6.73 79 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 241.64 +9.99 94 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 237.90 +10.67 96 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 231.25 +9.44 87 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 224.00 +8.41 75 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 221.18 +9.74 82 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 216.30 +9.06 80 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 212.67 +11.48 83 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 204.93 +9.34 71 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 200.51 +9.64 71 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 194.71 +7.99 66 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 188.44 +7.61 58 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 184.20 +8.52 59 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 176.46 +10.07 64 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 166.72 +10.75 61 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 156.60 +10.06 57 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 143.79 +7.17 44 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 135.41 +8.55 46 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 126.93 +12.08 47 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 116.25 +8.24 42 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 107.31 +9.90 41 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 97.67 +7.92 38 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 87.76 +5.72 35 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 82.20 +7.97 39 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 71.25 +4.50 34 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 63.04 +3.22 32 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 59.00 +7.18 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 52.03 +4.79 35 0 123 0
29APR26 460.00 C 42.00 46.00 42.00 46.00 +4.86 35 3 306 0
29APR26 470.00 C 42.02 42.02 42.02 40.37 +4.15 34 2 106 0
29APR26 480.00 C 37.21 37.21 37.21 36.23 +4.43 35 1 124 0
29APR26 490.00 C 32.00 32.00 32.00 31.81 +3.96 35 1 74 +1
29APR26 500.00 C 26.50 27.70 26.50 27.84 +3.71 35 9 169 0
29APR26 510.00 C 22.16 24.33 22.16 24.33 +3.23 35 26 60 +7
29APR26 520.00 C 19.40 20.00 19.40 21.20 +3.08 36 17 51 +17
29APR26 530.00 C 16.96 18.56 16.96 18.27 +2.69 36 24 69 +6
29APR26 540.00 C 14.81 14.81 14.81 15.71 +2.44 36 15 120 +15
29APR26 550.00 C 14.68 14.68 14.07 13.39 +2.07 35 5 24 +5
29APR26 560.00 C 0.00 0.00 0.00 11.42 +1.84 35 0 46 0
29APR26 570.00 C 0.00 0.00 0.00 9.67 +1.81 35 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 7.94 +1.31 35 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 6.70 +1.16 35 0 45 0
29APR26 600.00 C 0.00 0.00 0.00 5.59 +0.93 35 0 48 0
29APR26 610.00 C 0.00 0.00 0.00 4.71 +0.88 35 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 3.87 +0.63 35 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 3.27 +0.63 35 0 31 0
29APR26 640.00 C 4.50 4.50 4.50 2.67 +0.46 35 30 44 0
29APR26 650.00 C 0.00 0.00 0.00 2.24 +0.42 35 0 1 0
29APR26 660.00 C 0.00 0.00 0.00 1.84 +0.35 35 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 1.50 +0.27 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.25 +0.27 35 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 1.00 +0.18 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.83 +0.16 35 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 261.41 +10.18 80 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 256.58 +11.44 79 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 250.80 +10.19 74 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 243.30 +6.73 61 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 241.64 +9.80 72 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 237.90 +10.67 74 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 231.25 +9.44 67 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 224.00 +6.84 57 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 221.18 +9.74 63 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 216.30 +9.06 62 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 212.67 +10.03 64 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 204.93 +9.34 54 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 200.51 +9.64 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 194.71 +7.99 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 188.44 +7.61 43 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 185.42 +7.71 49 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 176.46 +10.07 48 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 166.72 +10.75 46 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 156.60 +10.06 43 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 146.97 +10.35 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 138.56 +9.89 41 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 129.30 +11.88 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 122.30 +12.58 41 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 114.08 +12.60 40 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 105.28 +11.28 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 98.19 +8.79 39 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 90.69 +7.88 38 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 78.77 +5.42 33 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 76.83 +8.11 38 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 68.01 +7.08 35 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 61.49 +4.51 35 0 63 0
29JUN26 460.00 C 0.00 0.00 0.00 58.35 +6.39 37 0 385 0
29JUN26 470.00 C 0.00 0.00 0.00 52.62 +5.50 36 0 266 0
29JUN26 480.00 C 46.03 49.00 46.03 47.74 +5.05 36 18 49 0
29JUN26 490.00 C 0.00 0.00 0.00 43.30 +4.71 36 0 48 0
29JUN26 500.00 C 0.00 0.00 0.00 38.95 +3.97 36 0 811 0
29JUN26 510.00 C 34.40 34.40 34.40 35.54 +4.05 36 1 36 0
29JUN26 520.00 C 0.00 0.00 0.00 32.17 +3.93 36 0 300 0
29JUN26 530.00 C 29.30 30.50 29.30 29.04 +3.71 36 2 2 +2
29JUN26 540.00 C 0.00 0.00 0.00 26.13 +3.70 36 0 21 0
29JUN26 550.00 C 0.00 0.00 0.00 23.22 +3.05 36 0 1,217 0
29JUN26 560.00 C 0.00 0.00 0.00 20.88 +2.96 36 0 36 0
29JUN26 570.00 C 0.00 0.00 0.00 18.63 +2.77 36 0 110 0
29JUN26 580.00 C 18.63 18.63 18.63 15.99 +2.24 36 1 165 +1
29JUN26 590.00 C 0.00 0.00 0.00 14.34 +1.88 36 0 288 0
29JUN26 600.00 C 14.00 15.14 14.00 12.69 +1.98 36 5 307 -1
29JUN26 610.00 C 13.60 13.60 13.60 11.53 +2.03 36 1 87 0
29JUN26 620.00 C 0.00 0.00 0.00 9.99 +1.69 36 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 8.79 +1.45 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 7.72 +1.23 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 6.87 +1.23 36 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 6.02 +1.06 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 5.25 +0.87 36 0 2 0
29JUN26 680.00 C 0.00 0.00 0.00 4.67 +0.87 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 4.09 +0.79 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 3.51 +0.59 36 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 261.41 +10.18 60 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 256.58 +11.44 58 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 250.80 +10.19 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 246.50 +8.19 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 241.64 +9.80 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 237.90 +8.82 55 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 232.69 +10.88 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 227.95 +9.77 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 222.64 +11.20 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 218.30 +9.35 50 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 213.37 +10.73 48 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 209.18 +11.70 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 204.06 +11.03 47 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 199.92 +12.20 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 194.85 +11.29 46 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 191.94 +10.29 48 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 182.64 +9.89 46 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 170.14 +9.52 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 163.44 +9.07 42 0 0 0
29SEP26 340.00 C 163.36 163.36 163.36 154.87 +9.69 41 1 1 +1
29SEP26 350.00 C 0.00 0.00 0.00 147.49 +9.96 41 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 139.31 +10.31 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 130.73 +8.35 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 120.55 +7.55 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 116.31 +8.38 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 109.01 +10.44 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 101.29 +6.81 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 95.72 +9.29 38 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 85.49 +5.06 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 80.19 +5.36 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 75.16 +4.48 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 69.86 +5.87 36 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 65.21 +4.29 36 0 562 0
29SEP26 480.00 C 0.00 0.00 0.00 61.90 +5.38 37 0 2 0
29SEP26 490.00 C 0.00 0.00 0.00 57.48 +5.12 37 0 2 0
29SEP26 500.00 C 51.43 54.44 51.43 53.35 +4.82 37 17 181 -16
29SEP26 510.00 C 0.00 0.00 0.00 49.52 +4.55 37 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 45.97 +4.31 37 0 4 0
29SEP26 530.00 C 42.50 42.74 42.50 42.63 +4.37 37 2 782 +2
29SEP26 540.00 C 0.00 0.00 0.00 39.37 +3.93 37 0 15 0
29SEP26 550.00 C 37.18 37.30 37.18 36.56 +3.94 37 19 117 +15
29SEP26 560.00 C 0.00 0.00 0.00 33.74 +3.94 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 30.02 +2.48 36 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 27.71 +2.35 36 0 331 0
29SEP26 590.00 C 0.00 0.00 0.00 25.59 +2.41 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 23.47 +2.28 36 0 37 0
29SEP26 610.00 C 21.07 21.07 21.07 21.40 +1.85 36 1 34 +1
29SEP26 620.00 C 0.00 0.00 0.00 19.81 +1.90 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 18.22 +1.94 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 16.63 +2.15 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 15.17 +1.84 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 14.01 +1.84 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 12.86 +1.84 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 11.70 +1.61 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 10.63 +1.35 36 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 9.82 +1.36 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 261.98 +10.75 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 256.97 +7.92 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 256.29 +14.23 56 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 249.11 +10.80 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 244.98 +10.59 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 240.33 +11.25 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 233.54 +10.27 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 233.19 +12.66 51 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 226.44 +10.49 47 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 221.86 +10.78 46 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 216.92 +11.88 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 212.79 +11.56 45 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 208.30 +12.66 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 203.84 +12.13 44 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 199.47 +10.26 43 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 195.81 +10.72 44 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 185.49 +8.21 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 177.89 +10.19 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 169.59 +9.59 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 161.95 +9.73 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 153.80 +9.79 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 145.91 +8.22 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 138.75 +12.71 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 131.46 +9.15 39 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 124.35 +11.30 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 117.76 +7.97 38 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 111.18 +9.05 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 104.93 +10.89 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 99.11 +8.49 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 93.29 +7.21 37 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 87.82 +9.71 37 0 500 0
30DEC26 460.00 C 78.41 78.41 78.41 82.79 +6.27 37 4 1,011 0
30DEC26 470.00 C 0.00 0.00 0.00 77.76 +6.09 37 0 501 0
30DEC26 480.00 C 0.00 0.00 0.00 70.79 +4.14 35 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 67.74 +5.21 36 0 0 0
30DEC26 500.00 C 64.80 65.38 64.80 63.64 +5.01 36 10 11 0
30DEC26 510.00 C 0.00 0.00 0.00 59.79 +4.78 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 56.17 +4.55 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 53.10 +4.65 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 49.63 +4.50 36 0 0 0
30DEC26 550.00 C 48.30 48.30 48.00 46.22 +3.85 36 10 36 +10
30DEC26 560.00 C 0.00 0.00 0.00 43.45 +3.85 36 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 39.50 +2.66 35 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 36.82 +2.55 35 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 34.21 +2.08 35 0 45 0
30DEC26 600.00 C 34.00 35.00 34.00 32.91 +2.91 36 3 7 +3
30DEC26 610.00 C 0.00 0.00 0.00 30.06 +2.20 35 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 27.98 +2.19 35 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 25.91 +1.72 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 24.28 +1.69 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 22.73 +2.35 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 21.17 +2.34 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 19.62 +2.08 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 18.19 +1.78 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 17.06 +1.77 35 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 15.94 +1.78 35 0 3 0
TOTAL CALL 2,492 35,019 +735
29JAN26 225.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 22 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 116 0
29JAN26 410.00 P 0.00 0.00 0.00 0.03 -0.17 38 0 196 0
29JAN26 420.00 P 0.60 0.64 0.60 0.10 -0.42 37 4 367 +4
29JAN26 430.00 P 0.00 0.00 0.00 0.31 -0.90 37 0 686 0
29JAN26 440.00 P 2.34 2.34 1.07 0.82 -1.65 37 108 1,042 -59
29JAN26 450.00 P 4.00 4.15 1.80 1.87 -2.77 37 291 706 -84
29JAN26 460.00 P 5.00 5.04 3.07 3.77 -3.70 38 613 943 -72
29JAN26 470.00 P 8.60 8.91 5.63 6.62 -5.06 37 334 443 -37
29JAN26 480.00 P 11.50 12.82 9.44 11.26 -5.96 38 61 1,352 -2
29JAN26 490.00 P 16.08 19.19 15.20 17.05 -7.21 38 76 259 +5
29JAN26 500.00 P 23.97 23.97 21.78 23.86 -9.57 38 78 438 -23
29JAN26 510.00 P 30.57 33.00 30.57 32.58 -8.50 41 62 1,720 +2
29JAN26 520.00 P 48.80 48.80 37.00 41.50 -10.30 43 315 437 -38
29JAN26 530.00 P 47.00 53.00 47.00 51.49 -8.36 51 160 443 -53
29JAN26 540.00 P 60.00 62.60 60.00 59.70 -9.96 37 39 319 -5
29JAN26 550.00 P 68.00 70.00 68.00 69.61 -9.99 37 118 565 -2
29JAN26 560.00 P 76.00 76.00 76.00 81.99 -7.61 74 2 543 -2
29JAN26 570.00 P 90.00 90.00 90.00 90.00 -10.40 59 33 432 -32
29JAN26 580.00 P 95.00 95.00 95.00 99.60 -10.00 0 1 379 -1
29JAN26 590.00 P 0.00 0.00 0.00 109.60 -10.00 0 0 238 0
29JAN26 600.00 P 0.00 0.00 0.00 119.60 -10.00 0 0 30 0
29JAN26 610.00 P 0.00 0.00 0.00 129.60 -10.00 0 0 184 0
29JAN26 620.00 P 0.00 0.00 0.00 139.60 -10.00 0 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 149.60 -10.00 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 159.60 -10.00 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 169.60 -10.00 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 179.60 -10.17 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 189.60 -10.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 199.60 -10.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 211.26 -8.40 132 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 221.51 -8.09 139 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 230.39 -9.21 126 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 239.60 -10.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 249.60 -10.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 261.41 -8.19 154 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 269.60 -10.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 279.60 -10.00 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
26FEB26 350.00 P 0.35 0.35 0.35 0.03 -0.04 35 3 5 +3
26FEB26 360.00 P 0.00 0.00 0.00 0.06 -0.10 34 0 3 0
26FEB26 370.00 P 0.00 0.00 0.00 0.14 -0.18 35 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 0.29 -0.30 35 0 87 0
26FEB26 390.00 P 0.00 0.00 0.00 0.55 -0.52 35 0 62 0
26FEB26 400.00 P 0.00 0.00 0.00 1.01 -0.78 35 0 74 0
26FEB26 410.00 P 0.00 0.00 0.00 1.70 -1.17 35 0 105 0
26FEB26 420.00 P 3.41 3.41 2.70 2.73 -1.68 35 81 242 +15
26FEB26 430.00 P 5.96 5.96 4.11 4.22 -2.20 35 52 120 +12
26FEB26 440.00 P 7.22 7.22 5.80 6.25 -2.71 35 40 1,389 -17
26FEB26 450.00 P 9.07 9.11 7.88 8.91 -3.16 35 100 320 -10
26FEB26 460.00 P 14.90 14.90 11.25 12.02 -3.80 35 28 221 -7
26FEB26 470.00 P 14.42 14.92 14.42 16.10 -4.42 35 25 520 0
26FEB26 480.00 P 23.00 23.00 19.90 20.57 -5.46 35 21 263 -11
26FEB26 490.00 P 25.47 28.27 25.15 26.48 -6.13 35 57 255 -5
26FEB26 500.00 P 35.00 35.00 31.56 32.53 -6.92 35 38 886 +26
26FEB26 510.00 P 38.32 38.39 37.50 39.63 -7.26 36 17 100 +2
26FEB26 520.00 P 0.00 0.00 0.00 46.63 -9.04 35 0 113 0
26FEB26 530.00 P 0.00 0.00 0.00 54.21 -9.45 34 0 263 0
26FEB26 540.00 P 0.00 0.00 0.00 63.03 -10.29 35 0 132 0
26FEB26 550.00 P 75.00 75.00 69.00 71.83 -9.30 35 20 234 0
26FEB26 560.00 P 0.00 0.00 0.00 81.99 -8.51 38 0 201 0
26FEB26 570.00 P 0.00 0.00 0.00 93.11 -7.29 45 0 423 0
26FEB26 580.00 P 101.20 101.20 101.20 102.99 -9.78 48 1 579 0
26FEB26 590.00 P 0.00 0.00 0.00 109.85 -9.79 36 0 361 0
26FEB26 600.00 P 0.00 0.00 0.00 119.62 -10.07 35 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 129.60 -10.07 0 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 141.95 -7.65 56 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 149.60 -11.08 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 159.60 -10.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 169.60 -10.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 179.60 -10.17 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 191.81 -7.79 67 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 199.60 -10.00 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 211.26 -8.40 69 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 221.51 -9.52 73 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 230.39 -9.38 67 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 239.60 -10.00 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 249.60 -10.00 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 261.41 -9.52 80 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 269.60 -10.00 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 279.60 -10.00 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 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 49 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
30MAR26 320.00 P 0.80 0.80 0.80 0.09 -0.07 36 3 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.17 -0.12 36 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.30 -0.19 36 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.51 -0.29 36 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 0.83 -0.45 36 0 88 0
30MAR26 370.00 P 1.90 1.90 1.90 1.31 -0.64 36 2 146 +2
30MAR26 380.00 P 3.07 3.07 3.07 2.00 -0.88 36 2 122 -2
30MAR26 390.00 P 3.60 3.60 3.50 2.94 -1.27 36 4 83 +2
30MAR26 400.00 P 5.22 5.38 4.60 4.28 -1.51 36 45 1,942 -14
30MAR26 410.00 P 7.00 7.00 7.00 5.87 -1.94 36 2 215 -2
30MAR26 420.00 P 8.00 8.00 7.80 7.89 -2.01 36 4 388 +2
30MAR26 430.00 P 11.20 11.20 10.00 10.17 -2.58 36 5 265 -3
30MAR26 440.00 P 12.63 13.02 11.61 12.83 -3.02 35 43 480 +24
30MAR26 450.00 P 16.55 17.00 14.70 16.25 -3.60 35 16 1,341 +8
30MAR26 460.00 P 22.68 22.68 22.68 20.09 -4.30 35 7 796 0
30MAR26 470.00 P 23.29 24.49 22.47 24.54 -4.81 35 46 662 +44
30MAR26 480.00 P 28.32 28.68 28.31 29.61 -5.37 35 25 362 +2
30MAR26 490.00 P 37.50 37.50 33.99 35.24 -5.92 35 91 103 +34
30MAR26 500.00 P 42.39 42.39 39.49 41.42 -6.18 35 76 2,283 -16
30MAR26 510.00 P 49.16 49.16 47.06 48.51 -4.86 36 16 76 +13
30MAR26 520.00 P 0.00 0.00 0.00 53.42 -7.13 34 0 529 0
30MAR26 530.00 P 63.00 63.00 63.00 64.19 -3.84 38 2 252 -2
30MAR26 540.00 P 0.00 0.00 0.00 70.26 -5.81 36 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 77.84 -10.85 35 0 264 0
30MAR26 560.00 P 0.00 0.00 0.00 87.68 -4.82 37 0 67 0
30MAR26 570.00 P 0.00 0.00 0.00 93.11 -11.19 31 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 104.80 -8.51 37 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 110.72 -9.27 27 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 122.64 -9.27 36 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 131.91 -9.49 36 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 141.95 -9.03 38 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 150.98 -9.70 36 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 160.64 -9.72 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 170.36 -9.77 36 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 180.13 -9.81 36 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 191.81 -7.98 47 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 199.78 -9.88 36 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 211.26 -8.40 48 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 221.51 -9.59 50 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.11 -0.07 35 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.20 -0.10 35 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.33 -0.17 35 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.53 -0.27 35 0 105 0
29APR26 340.00 P 0.00 0.00 0.00 0.84 -0.39 35 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 1.29 -0.52 35 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 1.89 -0.67 35 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 2.66 -0.95 35 0 0 0
29APR26 380.00 P 4.38 4.47 4.38 3.71 -1.23 35 3 7 +3
29APR26 390.00 P 0.00 0.00 0.00 5.06 -1.67 35 0 13 0
29APR26 400.00 P 7.27 7.27 7.27 6.87 -1.89 35 1 225 +1
29APR26 410.00 P 0.00 0.00 0.00 8.90 -2.20 35 0 148 0
29APR26 420.00 P 0.00 0.00 0.00 11.38 -2.29 35 0 74 0
29APR26 430.00 P 0.00 0.00 0.00 14.06 -2.69 35 0 157 0
29APR26 440.00 P 19.33 19.33 16.04 17.12 -2.92 35 40 193 +19
29APR26 450.00 P 19.52 19.70 19.52 20.70 -3.58 35 18 216 +18
29APR26 460.00 P 23.84 23.84 23.70 24.65 -4.15 35 28 596 +21
29APR26 470.00 P 28.30 29.29 28.30 29.29 -4.63 35 59 103 +59
29APR26 480.00 P 33.55 33.55 33.10 34.27 -5.23 35 44 520 +44
29APR26 490.00 P 40.30 41.00 38.37 39.87 -5.68 35 249 290 +223
29APR26 500.00 P 0.00 0.00 0.00 45.89 -6.20 35 0 28 0
29APR26 510.00 P 50.75 51.86 50.75 52.56 -6.50 35 11 28 +11
29APR26 520.00 P 0.00 0.00 0.00 57.57 -6.79 33 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 66.52 -5.28 35 0 40 0
29APR26 540.00 P 0.00 0.00 0.00 73.94 -5.27 35 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 79.30 -10.73 32 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 87.68 -7.49 32 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 98.42 -5.88 35 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 107.79 -5.52 37 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 116.72 -9.25 37 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 125.18 -6.73 36 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 134.37 -7.03 37 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 141.95 -9.03 32 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 156.00 -9.38 43 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 164.49 -9.03 42 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 172.13 -10.31 38 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 180.30 -11.62 32 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 191.81 -8.44 40 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 202.34 -8.98 43 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 211.26 -10.21 41 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 221.51 -9.59 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.19 -0.07 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.25 -0.08 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.32 -0.10 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.40 -0.12 36 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 0.50 -0.13 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.60 -0.19 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.75 -0.20 36 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 1.08 -0.31 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 1.57 -0.35 36 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 2.17 -0.50 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 2.92 -0.68 36 0 0 0
29JUN26 350.00 P 5.25 5.25 4.50 3.93 -0.89 36 13 210 0
29JUN26 360.00 P 6.50 6.50 6.00 5.22 -1.10 36 15 233 -15
29JUN26 370.00 P 7.74 7.74 7.74 6.76 -0.98 36 8 105 -3
29JUN26 380.00 P 9.65 9.65 9.00 8.26 -1.77 36 4 106 0
29JUN26 390.00 P 10.50 10.90 10.50 10.27 -2.08 36 4 65 +2
29JUN26 400.00 P 14.10 14.10 12.80 12.60 -2.40 36 11 1,121 +3
29JUN26 410.00 P 0.00 0.00 0.00 15.61 -2.19 36 0 195 0
29JUN26 420.00 P 0.00 0.00 0.00 18.45 -2.52 36 0 177 0
29JUN26 430.00 P 22.00 22.00 21.09 21.85 -2.58 36 16 521 -1
29JUN26 440.00 P 25.75 25.75 23.75 25.43 -2.91 36 17 216 -15
29JUN26 450.00 P 29.25 29.50 28.52 29.35 -3.26 35 19 1,709 0
29JUN26 460.00 P 35.52 35.52 32.40 33.63 -3.69 35 17 248 +15
29JUN26 470.00 P 0.00 0.00 0.00 38.36 -4.06 35 0 119 0
29JUN26 480.00 P 43.40 44.61 43.40 43.53 -4.43 35 23 92 +15
29JUN26 490.00 P 0.00 0.00 0.00 49.00 -4.89 35 0 85 0
29JUN26 500.00 P 0.00 0.00 0.00 54.99 -5.26 35 0 1,229 0
29JUN26 510.00 P 0.00 0.00 0.00 61.31 -5.97 35 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 68.00 -4.38 36 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 76.65 -2.16 37 0 312 0
29JUN26 540.00 P 0.00 0.00 0.00 81.64 -4.63 35 0 216 0
29JUN26 550.00 P 0.00 0.00 0.00 88.20 -5.28 35 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 96.88 -5.18 36 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 104.32 -11.27 35 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 111.89 -8.21 35 0 161 0
29JUN26 590.00 P 0.00 0.00 0.00 122.90 -5.33 37 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 127.23 -13.47 33 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 139.78 -10.38 38 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 144.69 -14.03 32 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 156.00 -12.15 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 164.49 -11.53 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 177.62 -4.82 41 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 183.27 -13.13 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 192.76 -11.43 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 203.76 -10.71 39 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 211.99 -10.93 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 221.51 -11.28 36 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.20 -0.06 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.26 -0.06 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.33 -0.06 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.39 -0.11 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.50 -0.10 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.61 -0.11 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.71 -0.17 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.88 -0.17 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.05 -0.17 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.22 -0.25 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.45 -0.28 36 0 3 0
29SEP26 285.00 P 0.00 0.00 0.00 1.71 -0.28 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.97 -0.35 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.26 -0.44 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 2.65 -0.44 36 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 3.42 -0.59 36 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 4.45 -0.67 36 0 1 0
29SEP26 330.00 P 7.08 7.08 6.65 5.73 -0.91 36 8 16 +4
29SEP26 340.00 P 0.00 0.00 0.00 7.22 -0.76 36 0 0 0
29SEP26 350.00 P 9.60 9.60 9.40 8.81 -0.97 36 6 5 +3
29SEP26 360.00 P 11.65 11.65 11.65 10.79 -1.04 36 2 2 +2
29SEP26 370.00 P 0.00 0.00 0.00 12.53 -1.99 36 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 14.74 -2.24 36 0 1 0
29SEP26 390.00 P 0.00 0.00 0.00 17.06 -2.69 36 0 9 0
29SEP26 400.00 P 0.00 0.00 0.00 20.01 -2.96 36 0 22 0
29SEP26 410.00 P 0.00 0.00 0.00 23.83 -2.39 36 0 31 0
29SEP26 420.00 P 0.00 0.00 0.00 27.41 -2.39 36 0 23 0
29SEP26 430.00 P 30.63 30.63 30.47 31.06 -2.64 36 7 32 +7
29SEP26 440.00 P 0.00 0.00 0.00 35.00 -2.88 36 0 350 0
29SEP26 450.00 P 38.66 38.66 38.12 39.15 -3.27 36 2 78 0
29SEP26 460.00 P 43.58 43.58 43.58 43.73 -3.57 36 15 599 0
29SEP26 470.00 P 48.16 48.16 48.16 48.62 -3.86 36 2 572 0
29SEP26 480.00 P 0.00 0.00 0.00 53.84 -4.17 36 0 33 0
29SEP26 490.00 P 0.00 0.00 0.00 59.31 -4.55 35 0 43 0
29SEP26 500.00 P 0.00 0.00 0.00 65.20 -4.82 36 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 71.40 -5.15 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 77.90 -4.17 36 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 83.20 -5.57 35 0 1 0
29SEP26 540.00 P 90.80 90.80 90.80 91.72 -5.05 36 1 6 +1
29SEP26 550.00 P 0.00 0.00 0.00 98.41 -4.48 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 106.46 -4.69 36 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 114.62 -4.39 37 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 120.57 -7.88 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 128.87 -8.96 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 136.58 -7.96 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 146.92 -6.62 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 153.00 -7.74 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 161.42 -6.73 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 169.96 -9.05 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 179.58 -8.26 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 188.23 -9.32 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 198.16 -7.95 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 207.40 -8.52 38 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 215.00 -9.56 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 225.49 -8.67 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.48 -0.11 35 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.59 -0.11 35 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.70 -0.14 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.83 -0.19 35 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.01 -0.18 35 0 0 0
30DEC26 250.00 P 2.93 2.93 2.93 1.18 -0.20 35 1 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.35 -0.30 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.62 -0.29 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.88 -0.30 35 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 2.15 -0.37 35 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 2.45 -0.46 35 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.84 -0.46 35 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 3.23 -0.47 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.63 -0.58 35 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 4.08 -0.69 35 0 0 0
30DEC26 300.00 P 6.00 6.08 5.91 4.64 -0.85 35 16 75 +4
30DEC26 310.00 P 0.00 0.00 0.00 5.76 -1.02 35 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 7.13 -1.24 35 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 8.68 -1.34 35 0 2 0
30DEC26 340.00 P 0.00 0.00 0.00 10.40 -1.75 35 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 12.46 -1.83 35 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 14.55 -2.31 35 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 17.16 -1.83 35 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 19.86 -2.39 35 0 1 0
30DEC26 390.00 P 0.00 0.00 0.00 22.75 -1.74 35 0 1 0
30DEC26 400.00 P 26.88 26.88 22.88 25.46 -2.74 35 6 24 +2
30DEC26 410.00 P 0.00 0.00 0.00 29.42 -2.56 35 0 0 0
30DEC26 420.00 P 33.47 33.47 33.47 33.05 -2.85 35 2 12 +2
30DEC26 430.00 P 36.50 36.50 36.50 36.89 -3.13 35 1 26 +1
30DEC26 440.00 P 44.51 44.51 40.20 41.05 -5.48 35 14 251 -13
30DEC26 450.00 P 45.28 45.28 45.28 45.50 -3.60 35 4 537 0
30DEC26 460.00 P 50.80 50.80 49.73 50.21 -3.87 35 11 1,063 0
30DEC26 470.00 P 56.48 56.48 54.37 55.21 -4.11 35 3 530 +1
30DEC26 480.00 P 61.50 61.50 60.00 60.46 -4.46 35 7 20 +3
30DEC26 490.00 P 0.00 0.00 0.00 66.00 -4.36 35 0 11 0
30DEC26 500.00 P 71.88 71.88 71.52 71.89 -4.61 35 10 43 -5
30DEC26 510.00 P 0.00 0.00 0.00 78.50 -4.40 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 84.93 -6.18 35 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 90.89 -4.59 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 97.70 -5.72 35 0 2 0
30DEC26 550.00 P 103.30 103.30 103.30 104.98 -6.97 35 8 28 +8
30DEC26 560.00 P 0.00 0.00 0.00 112.19 -5.00 35 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 119.31 -8.52 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 126.87 -5.64 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 134.53 -7.16 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 140.82 -8.90 35 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 150.19 -7.79 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 158.25 -8.23 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 166.41 -7.60 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 174.71 -9.22 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 183.13 -9.43 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 192.13 -8.31 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 200.30 -10.67 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 209.05 -9.89 35 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 217.83 -10.05 35 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 227.72 -8.72 36 0 0 0
TOTAL PUT 3,893 47,439 +121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.48
29JAN26 2.40 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.89 +0.04 106 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.79 +0.02 94 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.69 +0.02 83 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.60 +0.02 86 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.51 +0.02 84 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.43 +0.01 86 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.34 0.00 77 0 20 0
29JAN26 3.30 C 0.00 0.00 0.00 0.29 +0.01 87 0 205 0
29JAN26 3.40 C 0.00 0.00 0.00 0.22 0.00 81 0 348 0
29JAN26 3.50 C 0.00 0.00 0.00 0.17 0.00 81 0 1,210 0
29JAN26 3.60 C 0.10 0.10 0.10 0.13 +0.01 82 27 1,208 0
29JAN26 3.70 C 0.11 0.11 0.11 0.10 +0.01 84 28 1,247 -23
29JAN26 3.80 C 0.00 0.00 0.00 0.07 0.00 82 0 182 0
29JAN26 3.90 C 0.00 0.00 0.00 0.05 0.00 82 0 243 0
29JAN26 4.00 C 0.03 0.03 0.03 0.04 0.00 86 1 1,716 +1
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 87 0 805 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 86 0 119 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 258 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 106 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 124 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 137 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 149 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 161 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 171 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 182 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 192 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 210 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.11 +0.03 79 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.03 +0.03 85 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.94 +0.03 82 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.85 +0.02 79 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.77 +0.02 78 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.70 +0.02 80 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.63 +0.02 80 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.57 +0.01 81 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.50 +0.01 79 0 120 0
26FEB26 3.30 C 0.47 0.51 0.47 0.45 +0.01 80 200 265 +200
26FEB26 3.40 C 0.00 0.00 0.00 0.40 +0.01 81 0 26 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 +0.01 80 0 337 0
26FEB26 3.60 C 0.32 0.32 0.32 0.31 +0.01 80 1 206 +1
26FEB26 3.70 C 0.00 0.00 0.00 0.28 +0.01 82 0 137 0
26FEB26 3.80 C 0.00 0.00 0.00 0.24 0.00 81 0 303 0
26FEB26 3.90 C 0.00 0.00 0.00 0.21 0.00 81 0 535 0
26FEB26 4.00 C 0.14 0.14 0.14 0.19 +0.01 83 2 281 +2
26FEB26 4.10 C 0.00 0.00 0.00 0.16 0.00 81 0 178 0
26FEB26 4.20 C 0.00 0.00 0.00 0.14 0.00 82 0 34 0
26FEB26 4.30 C 0.00 0.00 0.00 0.12 0.00 81 0 260 0
26FEB26 4.40 C 0.00 0.00 0.00 0.11 +0.01 83 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.10 +0.01 85 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.08 0.00 82 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.07 0.00 83 0 38 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 0.00 83 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 0.00 82 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 81 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 0.00 83 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.02 0.00 83 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.17 +0.01 82 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.09 +0.01 81 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.01 0.00 80 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.94 0.00 81 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.87 0.00 81 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.81 +0.01 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.75 +0.01 82 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.70 +0.01 84 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 0.00 82 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 +0.01 84 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.55 +0.01 84 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.51 +0.01 85 0 34 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 +0.01 85 0 78 0
30MAR26 3.70 C 0.00 0.00 0.00 0.43 0.00 84 0 131 0
30MAR26 3.80 C 0.00 0.00 0.00 0.40 0.00 85 0 82 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 +0.01 86 0 27 0
30MAR26 4.00 C 0.00 0.00 0.00 0.34 0.00 86 0 126 0
30MAR26 4.10 C 0.00 0.00 0.00 0.31 0.00 85 0 73 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 0.00 85 0 50 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 0.00 85 0 121 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 0.00 86 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.22 0.00 86 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 0.00 85 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.18 -0.01 85 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.17 0.00 86 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.15 -0.01 85 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.14 0.00 86 0 73 0
30MAR26 5.25 C 0.00 0.00 0.00 0.11 0.00 85 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 -0.01 86 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 0.00 88 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 87 0 463 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 0.00 88 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 0.00 88 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 0.00 86 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 84 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.22 +0.02 81 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.14 +0.01 79 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.07 +0.01 79 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.01 +0.02 81 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.95 +0.02 81 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.89 +0.02 81 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.83 +0.01 81 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.78 +0.01 82 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.73 +0.01 82 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.69 +0.02 83 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.65 +0.02 84 0 1 0
29APR26 3.50 C 0.55 0.55 0.55 0.60 +0.01 83 10 23 +10
29APR26 3.60 C 0.00 0.00 0.00 0.57 +0.02 84 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.53 +0.01 84 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.50 +0.02 84 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.46 +0.01 84 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.43 +0.01 84 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 +0.02 85 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.38 +0.01 85 0 95 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 +0.01 84 0 4 0
29APR26 4.40 C 0.00 0.00 0.00 0.33 +0.01 84 0 33 0
29APR26 4.50 C 0.00 0.00 0.00 0.31 +0.01 85 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.30 +0.02 77 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.24 +0.02 78 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.18 +0.02 79 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.13 +0.03 80 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.07 +0.02 80 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 +0.02 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.97 +0.02 81 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 +0.02 80 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 +0.02 81 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 +0.02 82 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.80 +0.02 82 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.76 +0.02 82 0 108 0
29JUN26 3.60 C 0.00 0.00 0.00 0.72 +0.02 82 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.68 +0.01 82 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 +0.02 82 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 +0.02 82 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 +0.02 82 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 +0.02 82 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.53 +0.01 82 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.51 +0.02 83 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 +0.01 82 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 +0.01 83 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 +0.02 83 0 25 0
29JUN26 4.70 C 0.00 0.00 0.00 0.42 +0.02 83 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.02 83 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 +0.01 83 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 +0.01 83 0 165 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.01 83 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 +0.01 83 0 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.25 +0.01 83 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 +0.01 83 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.20 +0.01 84 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 +0.01 84 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 +0.01 84 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.01 84 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 0.00 83 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 +0.01 83 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.01 84 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 +0.01 84 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.39 +0.03 72 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.33 +0.02 72 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.28 +0.03 73 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.23 +0.03 74 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.18 +0.03 74 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 +0.03 74 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 +0.02 74 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 +0.02 75 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.00 +0.03 75 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.96 +0.03 75 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 +0.02 76 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 +0.02 75 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 +0.02 75 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 +0.02 76 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 +0.02 76 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 +0.02 76 0 0 0
29SEP26 4.00 C 0.70 0.70 0.70 0.72 +0.02 76 5 111 +5
29SEP26 4.10 C 0.00 0.00 0.00 0.69 +0.02 76 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 +0.02 76 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 +0.02 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 +0.02 76 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 +0.02 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 +0.01 76 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 +0.01 76 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 +0.01 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.01 76 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 +0.01 76 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 +0.02 77 0 279 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 +0.01 77 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 +0.01 77 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 +0.01 77 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 +0.01 77 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 +0.01 77 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.01 77 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 +0.01 77 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 +0.01 77 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.01 77 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 +0.01 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 0.00 77 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.47 +0.02 70 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.42 +0.03 70 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.37 +0.03 71 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.32 +0.02 71 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 +0.02 71 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 +0.02 74 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.22 +0.02 75 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.18 +0.02 75 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.14 +0.03 75 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.10 +0.02 75 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 +0.02 73 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 +0.02 72 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 +0.02 73 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 +0.01 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 +0.02 73 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 +0.02 73 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.83 +0.01 73 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.81 +0.02 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 +0.02 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 +0.01 73 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 +0.02 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 +0.01 73 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 +0.01 73 0 28 0
30DEC26 4.70 C 0.48 0.48 0.48 0.66 +0.02 73 3 13 0
TOTAL CALL 277 23,426 +196
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 135 0 147 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 110 0 626 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 -0.01 87 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.02 -0.01 89 0 3,602 0
29JAN26 3.00 P 0.03 0.03 0.03 0.03 -0.01 86 100 2,036 0
29JAN26 3.10 P 0.00 0.00 0.00 0.05 -0.01 87 0 1,510 0
29JAN26 3.20 P 0.00 0.00 0.00 0.08 -0.01 90 0 3,434 0
29JAN26 3.30 P 0.08 0.08 0.08 0.11 -0.01 88 12 3,421 0
29JAN26 3.40 P 0.15 0.15 0.15 0.15 -0.02 87 10 3,069 0
29JAN26 3.50 P 0.14 0.17 0.14 0.20 -0.01 87 305 2,099 +290
29JAN26 3.60 P 0.00 0.00 0.00 0.24 -0.03 78 0 1,256 0
29JAN26 3.70 P 0.00 0.00 0.00 0.31 -0.03 80 0 535 0
29JAN26 3.80 P 0.00 0.00 0.00 0.38 -0.05 77 0 690 0
29JAN26 3.90 P 0.00 0.00 0.00 0.46 -0.05 77 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.57 -0.03 94 0 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.66 -0.03 97 0 310 0
29JAN26 4.20 P 0.75 0.75 0.75 0.76 -0.03 106 10 288 0
29JAN26 4.30 P 0.00 0.00 0.00 0.85 -0.04 106 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 0.95 -0.03 114 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.05 -0.03 122 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.14 -0.04 118 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.25 -0.02 137 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.35 -0.03 144 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.44 -0.03 138 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.54 -0.03 145 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.79 -0.04 159 0 50 0
29JAN26 5.50 P 0.00 0.00 0.00 2.04 -0.03 173 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.29 -0.03 185 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.54 -0.03 198 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.79 -0.03 209 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.04 -0.03 221 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.29 -0.03 231 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.54 -0.03 240 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.80 -0.02 266 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.04 -0.04 258 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.28 -0.04 243 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.03 -0.01 85 0 779 0
26FEB26 2.50 P 0.00 0.00 0.00 0.04 -0.01 84 0 159 0
26FEB26 2.60 P 0.12 0.12 0.12 0.06 -0.01 86 10 231 -10
26FEB26 2.70 P 0.00 0.00 0.00 0.08 -0.01 86 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.10 -0.01 85 0 495 0
26FEB26 2.90 P 0.00 0.00 0.00 0.13 -0.01 86 0 1,460 0
26FEB26 3.00 P 0.00 0.00 0.00 0.16 -0.01 85 0 1,005 0
26FEB26 3.10 P 0.00 0.00 0.00 0.19 -0.02 84 0 1,213 0
26FEB26 3.20 P 0.27 0.27 0.26 0.24 -0.01 86 30 2,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.28 -0.02 85 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.33 -0.02 85 0 2,191 0
26FEB26 3.50 P 0.00 0.00 0.00 0.39 -0.02 87 0 2,556 0
26FEB26 3.60 P 0.00 0.00 0.00 0.45 -0.02 87 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.51 -0.02 87 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.58 -0.02 88 0 221 0
26FEB26 3.90 P 0.00 0.00 0.00 0.65 -0.02 88 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.72 -0.03 87 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.80 -0.03 89 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.88 -0.03 89 0 515 0
26FEB26 4.30 P 0.00 0.00 0.00 0.96 -0.03 90 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.05 -0.03 92 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.14 -0.03 94 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.23 -0.03 95 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.32 -0.03 97 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.41 -0.03 97 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.51 -0.03 101 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.60 -0.03 101 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.85 -0.03 110 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.09 -0.03 115 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.34 -0.04 122 0 0 0
30MAR26 2.40 P 0.16 0.16 0.16 0.10 -0.01 90 10 296 +10
30MAR26 2.50 P 0.00 0.00 0.00 0.12 -0.01 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.15 -0.01 89 0 1,295 0
30MAR26 2.70 P 0.00 0.00 0.00 0.18 -0.01 89 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.21 -0.02 89 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.25 -0.01 89 0 1,400 0
30MAR26 3.00 P 0.00 0.00 0.00 0.29 -0.02 89 0 1,636 0
30MAR26 3.10 P 0.00 0.00 0.00 0.33 -0.02 88 0 2,012 0
30MAR26 3.20 P 0.44 0.44 0.44 0.38 -0.02 89 10 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.43 -0.02 89 0 3,102 0
30MAR26 3.40 P 0.00 0.00 0.00 0.49 -0.02 90 0 2,995 0
30MAR26 3.50 P 0.00 0.00 0.00 0.54 -0.03 89 0 2,073 0
30MAR26 3.60 P 0.00 0.00 0.00 0.60 -0.03 89 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.67 -0.02 91 0 3,096 0
30MAR26 3.80 P 0.00 0.00 0.00 0.73 -0.03 90 0 400 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 -0.03 90 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.87 -0.03 91 0 275 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 -0.03 92 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.02 -0.03 91 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.10 -0.03 92 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.18 -0.03 93 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.26 -0.04 93 0 117 0
30MAR26 4.60 P 0.00 0.00 0.00 1.35 -0.03 95 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.43 -0.03 95 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.52 -0.03 96 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.61 -0.03 98 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.70 -0.03 98 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.92 -0.04 99 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.16 -0.03 104 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.40 -0.03 107 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.64 -0.03 110 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.88 -0.04 113 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.13 -0.03 118 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.38 -0.03 123 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.63 -0.04 127 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.89 -0.03 134 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.14 -0.03 138 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.40 -0.03 145 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.65 -0.03 149 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.90 -0.02 152 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.15 -0.02 156 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.41 -0.01 162 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.15 0.00 88 0 100 0
29APR26 2.50 P 0.00 0.00 0.00 0.18 0.00 88 0 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.21 -0.01 88 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.24 -0.01 87 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.28 -0.01 87 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.32 -0.01 87 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.37 -0.01 88 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.42 -0.01 88 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.47 -0.01 88 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.52 -0.02 88 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.58 -0.01 89 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.64 -0.01 89 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.70 -0.02 89 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.76 -0.02 89 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.83 -0.01 90 0 100 0
29APR26 3.90 P 0.00 0.00 0.00 0.90 -0.02 90 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.97 -0.02 90 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.04 -0.02 90 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.11 -0.02 90 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.19 -0.02 91 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.27 -0.02 91 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.35 -0.02 92 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.24 0.00 86 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.28 0.00 86 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.32 0.00 86 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.36 0.00 86 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.40 -0.01 86 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.45 -0.01 86 0 402 0
29JUN26 3.00 P 0.00 0.00 0.00 0.50 -0.01 86 0 400 0
29JUN26 3.10 P 0.00 0.00 0.00 0.55 -0.01 86 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.61 -0.01 87 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.66 -0.01 86 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.72 -0.01 87 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.78 -0.01 87 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.85 -0.01 88 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.91 -0.01 87 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.98 -0.01 88 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 1.04 -0.02 87 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.12 -0.01 88 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.19 -0.01 88 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.26 -0.02 88 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.34 -0.01 89 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.41 -0.02 89 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.49 -0.02 89 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.57 -0.02 89 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.65 -0.02 90 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.73 -0.02 90 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.81 -0.02 90 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.90 -0.02 91 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.11 -0.02 92 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.33 -0.02 93 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.55 -0.02 94 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.78 -0.02 95 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.01 -0.02 97 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.24 -0.03 98 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.48 -0.02 100 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.72 -0.02 102 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.96 -0.02 103 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.20 -0.03 105 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.45 -0.02 108 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.70 -0.01 110 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.32 0.00 80 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.36 0.00 79 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.40 -0.01 79 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.45 0.00 80 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.50 0.00 80 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.55 0.00 80 0 430 0
29SEP26 3.00 P 0.00 0.00 0.00 0.60 0.00 80 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.65 -0.01 80 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.71 -0.01 80 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.77 -0.01 80 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.83 -0.01 80 0 1,491 0
29SEP26 3.50 P 0.00 0.00 0.00 0.89 -0.01 80 0 1,069 0
29SEP26 3.60 P 0.00 0.00 0.00 0.96 -0.01 81 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 1.02 -0.01 80 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.09 -0.01 81 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.16 -0.01 81 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.23 -0.01 81 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.30 -0.01 81 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 -0.02 81 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.45 -0.01 82 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.52 -0.01 82 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.60 -0.01 82 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.68 -0.01 83 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.76 -0.01 83 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.84 -0.01 83 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.92 -0.01 83 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.00 -0.01 83 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.21 -0.01 84 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.42 -0.02 84 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.64 -0.01 85 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.86 -0.02 86 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.09 -0.01 88 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.31 -0.01 88 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.54 -0.02 88 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.78 0.00 90 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.02 0.00 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.25 -0.01 92 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.50 0.00 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.74 0.00 96 0 0 0
30DEC26 2.40 P 0.46 0.46 0.46 0.39 0.00 76 10 117 +10
30DEC26 2.50 P 0.00 0.00 0.00 0.43 -0.01 76 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 0.00 77 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 0.00 77 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.58 -0.01 77 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.63 -0.01 76 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 -0.01 76 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.74 -0.01 77 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.80 -0.01 77 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.86 -0.01 77 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.92 -0.01 77 0 60 0
30DEC26 3.50 P 0.00 0.00 0.00 0.99 -0.01 78 0 43 0
30DEC26 3.60 P 0.00 0.00 0.00 1.05 -0.01 77 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.12 -0.01 77 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.19 -0.01 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.26 -0.01 78 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.32 -0.02 78 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.40 -0.01 78 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 -0.01 78 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.55 -0.01 79 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.62 -0.01 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 -0.02 78 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.77 -0.02 79 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.85 -0.01 79 0 0 0
TOTAL PUT 507 122,471 +300
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 83.45
30MAR26 45.00 C 0.00 0.00 0.00 38.70 +0.15 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.70 +0.14 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.71 +0.15 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.72 +0.15 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.72 +0.15 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.73 +0.15 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.24 +0.15 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.75 +0.14 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.27 +0.15 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.78 +0.14 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.30 +0.14 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.83 +0.14 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.39 +0.14 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.00 +0.13 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.70 +0.12 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.53 +0.10 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.56 +0.10 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.81 +0.07 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 4.33 +0.05 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.13 +0.05 25 0 6 0
30MAR26 87.50 C 0.00 0.00 0.00 2.18 +0.03 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.47 +0.01 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.96 +0.01 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.61 +0.01 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.37 0.00 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.22 0.00 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 0.00 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.27 +0.14 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.79 +0.14 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.30 +0.14 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.82 +0.14 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.34 +0.14 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.88 +0.14 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.44 +0.13 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.06 +0.11 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.79 +0.11 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.68 +0.10 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.77 +0.10 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.09 +0.07 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.68 +0.05 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.53 +0.04 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.62 +0.03 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.92 +0.03 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.38 +0.01 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.99 +0.02 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
TOTAL CALL 0 219 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 0.00 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.35 -0.02 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.67 -0.04 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 1.19 -0.05 24 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.94 -0.07 25 0 417 0
30MAR26 82.50 P 3.05 3.05 3.05 2.96 -0.09 24 110 231 +110
30MAR26 85.00 P 0.00 0.00 0.00 4.25 -0.10 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 5.82 -0.12 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 7.63 -0.13 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 9.65 -0.13 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 11.83 -0.14 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.15 -0.15 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.56 -0.15 24 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 19.05 -0.15 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.55 -0.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.05 -0.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.55 -0.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.05 -0.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.55 -0.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.05 -0.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.55 -0.15 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.05 -0.15 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.55 -0.15 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.17 -0.03 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.76 -0.04 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.52 -0.06 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.48 -0.07 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.64 -0.08 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.00 -0.09 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.55 -0.10 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.28 -0.11 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.15 -0.12 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.16 -0.12 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.28 -0.13 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.48 -0.13 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.77 -0.13 25 0 0 0
TOTAL PUT 110 1,628 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.61
29JAN26 6.03 C 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.39 -0.07 54 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.15 -0.07 45 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.91 -0.07 36 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.67 -0.07 27 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.44 -0.07 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.24 -0.07 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.08 -0.10 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.98 -0.10 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.89 -0.10 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.57 -0.09 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.32 -0.10 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.14 -0.09 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.89 -0.10 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.66 -0.10 19 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.43 -0.10 22 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.22 -0.09 25 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.02 -0.06 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.83 -0.06 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.94 -0.13 51 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.59 -0.15 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.36 -0.14 36 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.12 -0.15 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.89 -0.14 35 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.64 -0.15 30 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.41 -0.13 32 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.18 -0.12 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.97 -0.09 33 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.74 -0.09 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.53 -0.08 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.10 -0.09 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.93 -0.05 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.62 -0.04 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.89 -0.15 32 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.65 -0.14 32 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.42 -0.13 31 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.21 -0.11 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.98 -0.11 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.79 -0.08 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.59 -0.07 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.40 -0.06 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.22 -0.06 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.65 -0.06 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.52 +0.08 58 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.00 +0.08 72 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.49 +0.08 84 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.55 +0.05 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.71 +0.04 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.89 +0.05 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.09 +0.06 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.56 +0.10 32 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.02 +0.10 35 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.51 +0.10 40 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.00 +0.11 47 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.48 +0.11 52 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.17 +0.01 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29JUN26 8.19 P 0.37 0.46 0.37 0.54 +0.04 25 2 2 +2
29JUN26 8.44 P 0.00 0.00 0.00 0.67 +0.04 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.84 +0.07 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.01 +0.08 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.18 +0.05 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.33 +0.02 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.52 +0.06 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.92 +0.06 18 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.71 +0.07 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.02 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.59 +0.03 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.98 +0.04 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.16 +0.07 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.29 +0.04 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.46 +0.04 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.64 +0.05 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.02 +0.05 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.43 +0.06 23 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.77 +0.11 0 0 0 0
TOTAL PUT 2 226 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.61
30MAR26 4.32 C 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.11 -0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.01 -0.10 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.70 -0.09 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.46 -0.09 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.99 -0.10 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.08 -0.09 28 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.61 -0.10 18 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.40 -0.08 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.19 -0.08 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.99 -0.07 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.81 -0.06 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.64 -0.06 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.50 -0.06 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.37 -0.07 25 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.30 +0.04 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.61
29JAN26 5.00 C 0.00 0.00 0.00 3.61 -0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.37 -0.07 53 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.12 -0.07 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.87 -0.07 34 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.62 -0.07 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.39 -0.07 25 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.20 -0.07 25 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.08 -0.05 25 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 9 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 18 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 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 0.00 110 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.62 -0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.38 -0.08 66 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.13 -0.08 59 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.88 -0.08 52 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.63 -0.08 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.86 -0.11 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.61 -0.11 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.37 -0.10 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.14 -0.09 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.91 -0.07 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.69 -0.07 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.49 -0.07 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.33 -0.07 23 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.21 -0.06 23 0 36 0
26FEB26 9.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 84 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 22 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.63 -0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.40 -0.08 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.15 -0.09 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.89 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.65 -0.10 19 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.41 -0.10 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.20 -0.08 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.99 -0.06 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.62 -0.06 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.47 -0.06 26 0 0 0
30MAR26 8.75 C 0.36 0.36 0.36 0.35 -0.05 26 4 57 +4
30MAR26 9.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.18 -0.04 26 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.41 -0.15 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.17 -0.14 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.93 -0.13 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.71 -0.11 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.47 -0.12 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.27 -0.10 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.06 -0.07 27 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.88 -0.07 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.72 -0.06 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.58 -0.06 27 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.46 -0.06 27 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.65 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.41 -0.14 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.16 -0.15 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.92 -0.14 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.67 -0.15 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.43 -0.13 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.19 -0.12 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.97 -0.09 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.73 -0.09 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.52 -0.07 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.29 -0.08 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.06 -0.10 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.88 -0.07 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.72 -0.06 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.04 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.04 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.03 25 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.65 -0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.41 -0.14 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.16 -0.15 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.92 -0.14 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.68 -0.14 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.44 -0.13 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.22 -0.10 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.98 -0.11 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 -0.08 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.56 -0.08 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 -0.06 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.16 -0.09 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.00 -0.05 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.75 -0.04 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.64 -0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 -0.03 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.92 -0.15 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.70 -0.12 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.45 -0.13 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.24 -0.10 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.02 -0.09 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.82 -0.07 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.61 -0.07 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.44 -0.06 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 -0.05 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 -0.09 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 -0.05 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 -0.04 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.03 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.03 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
TOTAL CALL 4 951 +4
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 132 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 135 0
29JAN26 8.75 P 0.00 0.00 0.00 0.22 +0.04 26 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.41 +0.05 25 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.40 +0.08 55 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.90 +0.08 69 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.40 +0.08 82 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.90 +0.08 94 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.40 +0.08 106 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.90 +0.08 116 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 +0.01 24 0 76 0
26FEB26 8.50 P 0.20 0.20 0.20 0.20 +0.02 24 10 133 0
26FEB26 8.75 P 0.00 0.00 0.00 0.34 +0.04 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.51 +0.06 25 0 68 0
26FEB26 9.25 P 0.00 0.00 0.00 0.69 +0.05 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.91 +0.06 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.43 +0.11 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.93 +0.11 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.43 +0.11 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.93 +0.11 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.43 +0.11 67 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.93 +0.11 74 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 +0.02 27 0 3 0
30MAR26 8.00 P 0.13 0.13 0.13 0.14 +0.01 26 4 7 +4
30MAR26 8.25 P 0.21 0.21 0.21 0.23 +0.03 27 4 88 +4
30MAR26 8.50 P 0.00 0.00 0.00 0.33 +0.04 27 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.46 +0.04 27 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.61 +0.05 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.78 +0.04 26 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.98 +0.05 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.19 +0.06 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.43 +0.08 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.93 +0.10 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.43 +0.11 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.93 +0.11 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.43 +0.11 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.93 +0.11 57 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 7.00 P 0.04 0.04 0.04 0.04 0.00 28 5 5 +5
29APR26 7.25 P 0.00 0.00 0.00 0.06 0.00 27 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.31 +0.03 28 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.54 +0.03 27 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.04 +0.04 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.25 +0.06 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.46 +0.10 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.93 +0.08 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.43 +0.11 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.93 +0.11 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.43 +0.11 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 26 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.01 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 +0.01 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.55 +0.02 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 +0.03 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.04 +0.06 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.23 +0.03 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.39 +0.04 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.60 +0.05 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.81 +0.05 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 +0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.61 +0.03 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.03 27 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 +0.03 27 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.18 +0.04 26 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.35 +0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 +0.04 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.72 +0.04 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 +0.05 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.06 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.78 +0.07 18 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.72 +0.10 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.17 +0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.03 27 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 +0.03 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.11 +0.04 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 +0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 +0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 +0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.00 +0.07 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.40 +0.07 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 +0.08 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.30 +0.11 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.73 +0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.21 +0.11 0 0 0 0
TOTAL PUT 23 1,608 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 24.44
29JAN26 15.50 C 0.00 0.00 0.00 8.95 +0.52 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 8.45 +0.52 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.95 +0.52 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.45 +0.52 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.95 +0.52 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.45 +0.52 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.95 +0.52 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.45 +0.51 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.95 +0.51 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.45 +0.51 0 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.46 +0.52 41 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 2.46 +0.54 29 0 25 0
29JAN26 23.00 C 0.00 0.00 0.00 1.47 +0.47 22 0 39 0
29JAN26 24.00 C 0.00 0.00 0.00 0.61 +0.29 21 0 35 0
29JAN26 25.00 C 0.15 0.15 0.08 0.15 +0.09 23 110 30 +28
29JAN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.99 +0.52 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.49 +0.52 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.99 +0.52 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.49 +0.52 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.99 +0.52 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.49 +0.52 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.99 +0.51 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.50 +0.52 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.00 +0.52 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.50 +0.51 21 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.51 +0.50 22 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.56 +0.47 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.65 +0.35 20 0 51 0
26FEB26 24.00 C 0.00 0.00 0.00 0.97 +0.26 22 0 37 0
26FEB26 25.00 C 0.00 0.00 0.00 0.50 +0.16 22 0 5 0
26FEB26 26.00 C 0.00 0.00 0.00 0.22 +0.08 23 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 48 0
26FEB26 28.00 C 0.02 0.02 0.02 0.03 +0.01 23 20 70 +20
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.51 +0.52 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.01 +0.51 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.52 +0.52 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.02 +0.52 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.52 +0.52 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.03 +0.52 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.53 +0.52 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.03 +0.52 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.53 +0.51 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.04 +0.52 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.54 +0.52 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.05 +0.52 27 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 5.55 +0.51 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.07 +0.51 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.58 +0.49 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.65 +0.47 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.78 +0.42 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.96 +0.32 24 0 0 0
30MAR26 24.00 C 1.37 1.37 1.37 1.35 +0.26 24 5 7 0
30MAR26 25.00 C 0.00 0.00 0.00 0.88 +0.18 25 0 0 0
30MAR26 26.00 C 0.51 0.51 0.51 0.55 +0.13 25 10 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.33 +0.09 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.03 +0.51 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.54 +0.52 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.04 +0.51 21 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.55 +0.52 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.05 +0.51 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.57 +0.51 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.08 +0.50 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.61 +0.49 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.70 +0.46 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.87 +0.43 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.08 +0.31 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.50 +0.27 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.03 +0.20 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.69 +0.14 25 0 0 0
29APR26 27.00 C 0.48 0.48 0.48 0.45 +0.11 25 19 19 +19
29APR26 28.00 C 0.00 0.00 0.00 0.28 +0.07 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.17 +0.05 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.53 +0.52 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.03 +0.52 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.53 +0.52 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.04 +0.52 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.54 +0.51 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.05 +0.51 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.57 +0.51 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.09 +0.50 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.62 +0.49 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.17 +0.49 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.72 +0.47 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.89 +0.44 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.14 +0.40 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.48 +0.36 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.92 +0.30 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.45 +0.25 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.07 +0.20 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.78 +0.16 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.56 +0.13 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.39 +0.10 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.27 +0.07 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.07 +0.51 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.59 +0.51 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.12 +0.51 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.65 +0.50 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.19 +0.50 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.73 +0.49 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.29 +0.48 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.86 +0.48 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.44 +0.46 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.04 +0.46 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.27 +0.43 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.58 +0.39 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.96 +0.36 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.42 +0.32 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.95 +0.28 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.56 +0.24 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 +0.21 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.96 +0.17 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.74 +0.14 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 +0.10 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 +0.09 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 +0.08 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 +0.05 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.29 +0.50 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.84 +0.50 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.40 +0.49 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.96 +0.48 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.54 +0.48 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.13 +0.46 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.73 +0.46 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.35 +0.44 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.62 +0.41 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.96 +0.38 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.37 +0.36 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.84 +0.32 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.38 +0.30 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.98 +0.27 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.63 +0.23 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.33 +0.19 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 +0.18 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.88 +0.15 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.70 +0.12 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 +0.11 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.45 +0.08 25 0 0 0
TOTAL CALL 164 630 +67
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
29JAN26 23.00 P 0.04 0.04 0.04 0.02 -0.05 24 23 7 -16
29JAN26 24.00 P 0.20 0.20 0.19 0.18 -0.23 23 41 61 +41
29JAN26 25.00 P 0.00 0.00 0.00 0.72 -0.44 25 0 1 0
29JAN26 26.00 P 0.00 0.00 0.00 1.62 -0.46 32 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 2.56 -0.52 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.56 -0.52 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.56 -0.52 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.56 -0.52 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.56 -0.52 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.56 -0.52 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.56 -0.52 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.56 -0.52 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.06 23 0 101 0
26FEB26 23.00 P 0.23 0.23 0.23 0.20 -0.14 23 1 115 +1
26FEB26 24.00 P 0.53 0.53 0.52 0.51 -0.25 23 10 10 +10
26FEB26 25.00 P 0.00 0.00 0.00 1.04 -0.37 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.78 -0.39 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.60 -0.49 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.56 -0.52 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.56 -0.52 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.56 -0.52 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.56 -0.52 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.56 -0.52 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.56 -0.52 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.56 -0.52 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR26 21.00 P 0.14 0.14 0.14 0.10 -0.05 26 1 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.23 -0.10 26 0 0 0
30MAR26 23.00 P 0.51 0.51 0.51 0.47 -0.17 26 8 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.85 -0.23 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.38 -0.31 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.06 -0.32 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.77 -0.44 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.64 -0.48 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.58 -0.50 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.56 -0.52 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.56 -0.52 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.56 -0.52 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.56 -0.52 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.56 -0.52 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.20 -0.07 25 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.40 -0.11 26 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.70 -0.15 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 1.12 -0.22 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.67 -0.27 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 2.35 -0.28 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.02 -0.41 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.86 -0.43 25 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.74 -0.47 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.67 -0.49 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.63 -0.49 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.60 -0.50 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.58 -0.51 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 -0.09 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 -0.12 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.96 -0.17 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.39 -0.22 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.92 -0.28 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.55 -0.32 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.26 -0.37 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.05 -0.40 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.89 -0.43 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.77 -0.46 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.70 -0.47 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.64 -0.50 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.61 -0.50 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.58 -0.51 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.06 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.09 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.91 -0.13 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 -0.17 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.73 -0.22 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.27 -0.25 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.87 -0.29 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.55 -0.33 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.29 -0.37 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.09 -0.40 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.93 -0.43 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.82 -0.45 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.73 -0.47 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.67 -0.48 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.63 -0.49 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 -0.03 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 -0.08 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 -0.11 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 -0.14 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.54 -0.17 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.00 -0.21 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.54 -0.23 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.13 -0.27 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.79 -0.31 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.50 -0.35 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.27 -0.37 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.09 -0.40 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.94 -0.43 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.83 -0.44 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.74 -0.46 25 0 0 0
TOTAL PUT 84 519 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.64
29JAN26 3.60 C 0.00 0.00 0.00 1.04 - 0 0 0 -
29JAN26 3.70 C 0.00 0.00 0.00 0.94 +0.09 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.74 +0.10 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.64 +0.10 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.54 +0.10 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.44 +0.10 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.34 +0.09 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.25 +0.08 24 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.17 +0.06 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.10 +0.03 26 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
29JAN26 4.80 C 0.03 0.03 0.03 0.03 +0.01 29 1 141 -1
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.05 - 0 0 0 -
26FEB26 3.70 C 0.00 0.00 0.00 0.95 +0.09 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.85 +0.09 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.75 +0.09 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.64 +0.08 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.55 +0.08 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.46 +0.08 20 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.38 +0.07 24 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.30 +0.06 24 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.24 +0.06 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.18 +0.05 25 0 15 0
26FEB26 4.70 C 0.11 0.12 0.11 0.13 +0.03 25 11 45 +11
26FEB26 4.80 C 0.00 0.00 0.00 0.09 +0.02 25 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 +0.03 27 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 36 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.05 - 0 0 0 -
30MAR26 3.70 C 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.76 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.67 +0.07 21 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.58 +0.06 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.50 +0.06 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.37 +0.06 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.31 +0.05 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 +0.04 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.20 +0.03 26 0 10 0
30MAR26 4.80 C 0.15 0.15 0.15 0.16 +0.03 27 15 65 +15
30MAR26 4.90 C 0.00 0.00 0.00 0.13 +0.03 27 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 65 0
30MAR26 5.25 C 0.05 0.05 0.05 0.06 +0.02 29 6 6 +6
30MAR26 5.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.07 - 21 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 0.97 +0.07 17 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.88 +0.08 23 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.79 +0.07 24 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.70 +0.07 24 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.62 +0.06 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.47 +0.05 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.41 +0.06 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.11 - 27 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 1.02 +0.08 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.94 +0.08 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.85 +0.07 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.77 +0.07 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.70 +0.07 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.63 +0.07 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 +0.05 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.34 +0.05 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.16 - 31 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 1.07 +0.09 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.99 +0.09 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.91 +0.08 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 +0.09 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 +0.09 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 +0.08 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 +0.08 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.07 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.52 +0.07 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 +0.07 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 +0.06 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.18 - 31 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.10 +0.09 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 +0.08 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 +0.08 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.88 +0.08 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.81 +0.08 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 +0.07 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 +0.07 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 +0.06 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.58 +0.06 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.53 +0.06 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
TOTAL CALL 33 1,497 +31
29JAN26 3.60 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 35 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 -0.03 27 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 -0.05 28 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 -0.06 31 0 148 0
29JAN26 4.70 P 0.00 0.00 0.00 0.12 -0.08 30 0 120 0
29JAN26 4.80 P 0.00 0.00 0.00 0.19 -0.10 30 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.28 -0.10 35 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.37 -0.11 36 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.63 -0.10 61 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.89 -0.09 85 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.14 -0.09 100 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.39 -0.09 115 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.64 -0.09 127 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.89 -0.09 140 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.14 -0.09 152 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.39 -0.09 163 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.64 -0.09 173 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.89 -0.09 183 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.01 29 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 -0.02 27 0 124 0
26FEB26 4.40 P 0.07 0.07 0.07 0.06 -0.03 26 6 45 +5
26FEB26 4.50 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 -0.05 28 0 114 0
26FEB26 4.70 P 0.00 0.00 0.00 0.19 -0.06 27 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.25 -0.07 27 0 22 0
26FEB26 4.90 P 0.00 0.00 0.00 0.32 -0.09 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.41 -0.09 30 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.63 -0.10 32 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.89 -0.09 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.14 -0.09 52 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.39 -0.09 59 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.64 -0.09 66 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.89 -0.09 72 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.14 -0.09 78 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.39 -0.09 84 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.64 -0.09 89 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.89 -0.09 95 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 50 0
30MAR26 4.00 P 0.03 0.03 0.03 0.03 -0.01 29 10 40 +10
30MAR26 4.10 P 0.00 0.00 0.00 0.04 -0.02 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.02 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 -0.04 27 0 31 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.04 27 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 -0.05 28 0 188 0
30MAR26 4.60 P 0.00 0.00 0.00 0.19 -0.06 27 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.25 -0.06 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.30 -0.07 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.38 -0.06 29 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.45 -0.07 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.66 -0.09 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.89 -0.09 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.14 -0.09 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.39 -0.09 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.64 -0.09 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.89 -0.09 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.14 -0.09 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.39 -0.09 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.64 -0.09 68 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.89 -0.09 72 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.14 -0.09 76 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.39 -0.09 79 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.64 -0.09 83 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 -0.02 28 0 21 0
29APR26 4.30 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.19 -0.04 28 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.41 -0.06 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.48 -0.06 28 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.68 -0.08 29 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.89 -0.10 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.14 -0.09 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.39 -0.09 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.64 -0.09 43 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.89 -0.09 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 - 29 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 3.90 P 0.07 0.07 0.07 0.07 -0.01 28 5 15 +5
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 36 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.03 29 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 -0.03 29 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 -0.04 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 -0.04 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.73 -0.05 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.94 -0.08 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.15 -0.09 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.39 -0.09 33 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.64 -0.09 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.89 -0.09 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.14 -0.09 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.39 -0.09 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.64 -0.09 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.89 -0.09 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.14 -0.09 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.39 -0.09 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.64 -0.09 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 - 29 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 -0.02 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 -0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.04 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.04 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.05 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 -0.06 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 -0.06 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 -0.07 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 -0.06 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 -0.08 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 -0.06 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 -0.07 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 -0.05 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 -0.06 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.41 -0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.65 -0.14 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 - 30 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.03 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.04 29 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.05 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 -0.06 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 -0.06 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 -0.07 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.06 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 -0.06 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 -0.07 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 -0.07 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 -0.07 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 -0.08 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.07 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 -0.08 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 -0.06 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 -0.05 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 -0.06 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 -0.14 18 0 0 0
TOTAL PUT 21 2,786 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 113.70
29JAN26 95.00 C 0.00 0.00 0.00 18.79 - 47 0 0 -
29JAN26 97.50 C 0.00 0.00 0.00 16.32 -4.87 46 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.89 -4.82 46 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 11.55 -4.71 46 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 9.61 -4.38 53 0 0 0
29JAN26 107.50 C 7.48 7.48 7.48 7.46 -3.94 49 3 3 +3
29JAN26 110.00 C 0.00 0.00 0.00 5.66 -3.77 49 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 4.10 -3.53 48 0 0 0
29JAN26 115.00 C 3.16 3.20 2.85 2.85 -2.83 47 23 23 +23
29JAN26 117.50 C 0.00 0.00 0.00 1.89 -2.16 47 0 67 0
29JAN26 120.00 C 2.43 2.43 1.93 1.20 -1.68 47 15 23 +8
29JAN26 122.50 C 0.00 0.00 0.00 0.73 -1.24 47 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.42 -0.92 46 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.23 -0.64 46 0 30 0
29JAN26 130.00 C 0.70 0.70 0.70 0.13 -0.40 47 4 4 +4
29JAN26 132.50 C 0.00 0.00 0.00 0.07 -0.24 47 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.03 -0.15 46 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.02 -0.08 48 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 19.58 - 42 0 0 -
26FEB26 97.50 C 0.00 0.00 0.00 17.39 -4.43 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.85 -4.31 37 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 12.94 -4.56 38 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.66 -3.84 44 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.95 -3.52 43 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 8.57 -3.30 44 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 7.17 -2.86 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 5.94 -2.37 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 4.87 -1.93 44 0 15 0
26FEB26 120.00 C 0.00 0.00 0.00 3.95 -1.76 43 0 50 0
26FEB26 122.50 C 0.00 0.00 0.00 3.17 -1.61 43 0 15 0
26FEB26 125.00 C 2.60 2.60 2.60 2.52 -1.46 43 3 11 +3
26FEB26 127.50 C 0.00 0.00 0.00 1.98 -1.22 43 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 1.55 -1.00 43 0 7 0
26FEB26 132.50 C 1.91 1.91 1.91 1.19 -0.82 43 15 55 0
26FEB26 135.00 C 0.00 0.00 0.00 0.91 -0.66 43 0 0 0
26FEB26 137.50 C 0.91 0.91 0.91 0.69 -0.53 43 4 4 +4
26FEB26 140.00 C 0.00 0.00 0.00 0.52 -0.39 43 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.39 -0.30 43 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 21.17 - 45 0 0 -
30MAR26 97.50 C 0.00 0.00 0.00 19.24 -4.82 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 17.40 -4.00 45 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 16.14 -3.34 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.47 -3.71 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.51 -3.91 45 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 11.49 -2.82 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 10.17 -3.07 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 8.96 -2.17 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 7.87 -2.36 46 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 6.88 -2.21 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.99 -2.08 46 0 6 0
30MAR26 125.00 C 0.00 0.00 0.00 5.20 -1.96 46 0 0 0
30MAR26 127.50 C 5.27 5.27 5.27 4.49 -1.83 46 15 15 +15
30MAR26 130.00 C 4.66 4.66 4.66 3.87 -1.65 46 15 15 +15
30MAR26 132.50 C 4.10 4.10 4.10 3.32 -1.48 46 15 30 +15
30MAR26 135.00 C 0.00 0.00 0.00 2.84 -1.32 46 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 2.43 -1.17 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 2.06 -1.04 46 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.75 -0.91 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.41 - 45 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 20.59 -4.20 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.87 -3.67 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.24 -3.11 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.16 -2.54 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.69 -2.45 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 13.06 -2.62 45 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 11.82 -2.48 46 210 210 +210
29APR26 115.00 C 0.00 0.00 0.00 10.83 -2.44 46 340 411 +340
29APR26 117.50 C 0.00 0.00 0.00 9.64 -2.52 46 130 201 +130
29APR26 120.00 C 0.00 0.00 0.00 8.73 -2.30 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 7.81 -2.19 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.97 -1.98 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 6.20 -2.02 46 0 0 0
29APR26 130.00 C 5.92 5.92 5.92 5.51 -1.95 46 6 15 +6
29APR26 132.50 C 0.00 0.00 0.00 4.89 -1.79 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 4.32 -1.66 45 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 3.82 -1.36 45 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.37 -1.38 45 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.96 -1.26 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.88 - 44 0 0 -
29JUN26 97.50 C 0.00 0.00 0.00 22.21 -3.93 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.59 -3.81 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 19.11 -4.04 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.66 -3.58 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.34 -3.07 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.08 -3.17 44 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.27 -2.87 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.17 -2.55 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 12.09 -2.80 45 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.09 -2.73 45 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 10.20 -2.63 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 9.32 -2.50 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.52 -2.41 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.82 -2.23 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.11 -2.10 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.48 -2.02 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.94 -1.86 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.40 -1.50 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.87 -1.50 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.58 - 44 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 25.07 -3.44 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.67 -3.28 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.28 -3.17 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.96 -3.08 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.77 -2.92 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.57 -2.86 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.68 -2.64 45 0 0 0
29SEP26 115.00 C 16.73 17.16 16.73 16.74 -2.08 45 30 30 +30
29SEP26 117.50 C 0.00 0.00 0.00 15.78 -1.88 45 0 23 0
29SEP26 120.00 C 0.00 0.00 0.00 14.84 -1.81 46 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 13.94 -1.70 46 0 27 0
29SEP26 125.00 C 13.25 13.25 13.25 13.10 -1.54 45 15 42 +15
29SEP26 127.50 C 0.00 0.00 0.00 12.26 -1.49 45 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 11.42 -1.51 45 0 32 0
29SEP26 132.50 C 0.00 0.00 0.00 10.74 -1.37 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 10.07 -1.22 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.41 -1.20 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 8.49 -1.47 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.97 -1.34 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.15 - 44 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 27.79 -3.24 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.43 -3.45 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.08 -3.12 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.89 -2.99 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.73 -2.89 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.56 -3.04 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.43 -3.03 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.04 -2.33 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.84 -2.49 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.95 -3.04 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.05 -3.00 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.23 -2.92 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.42 -2.73 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.60 -2.72 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.79 -2.71 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.70 -2.99 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.08 -2.80 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.45 -2.24 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.83 -2.24 44 0 0 0
TOTAL CALL 843 1,484 +821
29JAN26 95.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
29JAN26 97.50 P 0.26 0.26 0.26 0.05 +0.04 46 15 15 +15
29JAN26 100.00 P 0.00 0.00 0.00 0.13 +0.09 47 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 0.28 +0.19 47 0 0 0
29JAN26 105.00 P 0.72 0.72 0.72 0.57 +0.38 47 4 66 +4
29JAN26 107.50 P 0.00 0.00 0.00 1.05 +0.66 47 0 50 0
29JAN26 110.00 P 1.88 1.88 1.88 1.69 +0.97 46 1 51 +1
29JAN26 112.50 P 1.88 1.88 1.88 2.63 +1.37 45 8 48 +8
29JAN26 115.00 P 2.61 2.61 2.61 3.87 +1.85 44 6 16 +6
29JAN26 117.50 P 0.00 0.00 0.00 5.41 +2.33 44 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 7.62 +3.21 50 0 2 0
29JAN26 122.50 P 0.00 0.00 0.00 9.72 +3.70 52 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 12.00 +4.57 56 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.97 +4.59 46 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 16.37 +4.33 46 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.82 +4.30 46 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 21.30 +4.42 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 23.80 +4.29 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 26.30 +4.51 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 28.80 +4.44 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.60 - 42 0 0 -
26FEB26 97.50 P 0.00 0.00 0.00 0.94 +0.52 43 0 0 0
26FEB26 100.00 P 1.20 1.20 1.20 1.36 +0.69 43 2 50 +2
26FEB26 102.50 P 1.93 1.93 1.93 1.86 +0.86 43 15 35 +15
26FEB26 105.00 P 2.66 2.70 2.66 2.47 +1.04 42 14 53 +8
26FEB26 107.50 P 2.46 2.46 2.46 3.23 +1.24 42 15 25 +15
26FEB26 110.00 P 3.22 4.10 3.22 4.18 +1.50 42 19 36 +15
26FEB26 112.50 P 0.00 0.00 0.00 5.30 +1.78 41 0 10 0
26FEB26 115.00 P 0.00 0.00 0.00 6.56 +2.01 41 0 35 0
26FEB26 117.50 P 0.00 0.00 0.00 7.98 +2.24 41 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 9.83 +2.75 43 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 11.60 +3.02 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 13.85 +4.23 46 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.77 +4.28 46 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 18.03 +4.06 48 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 20.27 +4.27 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.58 +4.44 51 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.94 +4.61 53 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.57 +4.31 42 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 28.96 +3.92 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 1.96 - 45 0 0 -
30MAR26 97.50 P 0.00 0.00 0.00 2.50 +0.79 45 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 3.11 +0.89 45 0 20 0
30MAR26 102.50 P 0.00 0.00 0.00 3.83 +0.94 45 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 4.67 +1.10 45 0 10 0
30MAR26 107.50 P 0.00 0.00 0.00 5.62 +1.28 44 0 10 0
30MAR26 110.00 P 5.85 5.85 5.85 6.68 +1.46 44 15 30 +15
30MAR26 112.50 P 0.00 0.00 0.00 7.89 +1.65 44 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 9.19 +1.84 44 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 10.63 +2.05 44 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 12.21 +2.49 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 13.86 +2.63 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 15.82 +3.01 45 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 17.71 +3.21 46 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 20.07 +3.56 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.69 +4.01 47 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.21 +3.05 43 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.54 +3.27 45 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 28.59 +4.08 51 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 30.05 +3.38 46 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 2.98 - 45 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 3.55 +0.80 44 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 4.28 +0.89 44 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 5.10 +1.04 44 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 6.04 +1.22 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 7.04 +1.36 44 0 20 0
29APR26 110.00 P 8.50 8.50 8.40 8.23 +1.57 44 21 21 +21
29APR26 112.50 P 0.00 0.00 0.00 9.47 +1.75 44 210 210 +210
29APR26 115.00 P 0.00 0.00 0.00 10.67 +1.79 43 330 401 +330
29APR26 117.50 P 12.32 12.32 12.32 12.15 +2.19 44 135 206 +105
29APR26 120.00 P 13.88 13.88 13.88 13.71 +2.23 44 15 15 +15
29APR26 122.50 P 0.00 0.00 0.00 15.46 +2.39 44 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.43 +2.76 46 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 19.14 +2.81 46 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.58 +2.71 44 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.48 +2.80 44 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.33 +3.50 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.85 +2.19 40 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.87 +3.44 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.99 +4.32 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.12 - 44 0 0 -
29JUN26 97.50 P 5.13 5.13 5.13 5.80 +0.89 44 15 15 +15
29JUN26 100.00 P 0.00 0.00 0.00 6.70 +1.12 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.69 +1.27 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.71 +1.36 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.87 +1.50 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.08 +1.69 43 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 12.35 +1.76 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 13.75 +1.95 43 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 15.23 +2.09 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.67 +2.10 43 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.29 +2.22 43 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 20.23 +2.59 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.27 +2.99 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.20 +2.52 42 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.33 +3.21 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.51 +3.26 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.46 +3.31 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.46 +3.24 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.52 +3.97 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.58 - 44 0 0 -
29SEP26 97.50 P 0.00 0.00 0.00 8.28 +1.34 44 0 0 0
29SEP26 100.00 P 8.15 8.15 8.15 9.32 +1.45 44 15 15 +15
29SEP26 102.50 P 9.16 9.16 9.16 10.37 +1.53 43 15 15 +15
29SEP26 105.00 P 10.24 10.24 10.24 11.51 +1.64 43 15 15 +15
29SEP26 107.50 P 12.80 12.80 12.80 12.72 +1.74 43 6 6 +6
29SEP26 110.00 P 0.00 0.00 0.00 13.96 +1.80 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.36 +1.96 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.87 +2.15 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.12 +2.02 43 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 19.84 +2.29 44 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 21.29 +2.29 43 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 23.21 +2.68 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.87 +2.92 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.73 +3.14 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.46 +3.14 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.38 +3.27 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.22 +3.28 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.07 +3.31 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.05 +3.39 44 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.54 - 44 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 10.31 +0.85 43 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 11.37 +1.18 43 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.44 +1.19 43 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.67 +1.36 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.92 +1.51 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.18 +1.52 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.47 +1.54 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.91 +1.63 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.51 +1.81 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.01 +1.81 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.71 +1.98 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.68 +2.37 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.35 +2.41 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.04 +2.98 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.73 +2.90 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.53 +2.95 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.38 +3.01 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.23 +3.04 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.09 +3.05 44 0 0 0
TOTAL PUT 891 1,637 +851
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 37.10
29JAN26 22.00 C 0.00 0.00 0.00 15.12 -0.96 119 0 15 0
29JAN26 23.00 C 0.00 0.00 0.00 14.12 -1.05 107 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.12 -0.76 96 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.12 -0.79 85 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 11.11 -0.77 0 0 43 0
29JAN26 27.00 C 0.00 0.00 0.00 10.13 -0.85 83 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.37 -0.81 129 0 500 0
29JAN26 29.00 C 0.00 0.00 0.00 8.15 -0.74 76 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 7.16 -0.92 70 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 6.13 -0.80 48 0 504 0
29JAN26 32.00 C 0.00 0.00 0.00 5.40 -0.60 82 0 344 0
29JAN26 33.00 C 0.00 0.00 0.00 4.38 -0.80 68 0 2,786 0
29JAN26 34.00 C 0.00 0.00 0.00 3.43 -0.71 59 0 690 0
29JAN26 35.00 C 2.30 2.50 2.30 2.61 -0.77 56 6 2,804 -6
29JAN26 36.00 C 1.96 2.00 1.80 1.82 -0.62 51 83 3,486 -1
29JAN26 37.00 C 1.44 1.44 1.20 1.22 -0.56 49 82 2,658 +8
29JAN26 38.00 C 0.74 0.89 0.74 0.79 -0.48 49 128 987 +13
29JAN26 39.00 C 0.52 0.56 0.46 0.49 -0.35 50 153 528 +57
29JAN26 40.00 C 0.55 0.55 0.30 0.29 -0.24 50 904 6,077 +716
29JAN26 41.00 C 0.20 0.20 0.19 0.17 -0.17 51 38 1,806 -28
29JAN26 42.00 C 0.14 0.14 0.14 0.09 -0.11 51 1 793 0
29JAN26 43.00 C 0.08 0.08 0.08 0.05 -0.06 52 10 886 -10
29JAN26 44.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 346 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 385 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 208 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 710 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,441 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 15.17 -0.91 59 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 14.42 -0.75 99 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.19 -0.80 59 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 12.20 -1.11 56 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.56 -0.41 86 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 10.26 -0.74 55 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.37 -0.81 60 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 8.46 -0.51 59 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.35 -1.07 46 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 6.78 -0.65 60 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 5.79 -0.60 53 0 218 0
26FEB26 33.00 C 0.00 0.00 0.00 5.10 -0.60 55 0 569 0
26FEB26 34.00 C 0.00 0.00 0.00 4.20 -0.71 49 0 1,209 0
26FEB26 35.00 C 0.00 0.00 0.00 3.45 -0.71 47 0 568 0
26FEB26 36.00 C 2.72 2.84 2.72 2.85 -0.55 47 6 1,213 +4
26FEB26 37.00 C 0.00 0.00 0.00 2.33 -0.46 47 0 201 0
26FEB26 38.00 C 0.00 0.00 0.00 1.89 -0.38 47 0 137 0
26FEB26 39.00 C 1.62 1.62 1.54 1.52 -0.36 47 33 701 +3
26FEB26 40.00 C 1.19 1.31 1.19 1.22 -0.34 48 61 425 +11
26FEB26 41.00 C 0.95 1.08 0.95 0.99 -0.28 49 7 126 +5
26FEB26 42.00 C 0.79 0.79 0.79 0.78 -0.23 49 2 2,842 0
26FEB26 43.00 C 0.00 0.00 0.00 0.60 -0.19 49 0 2,432 0
26FEB26 44.00 C 0.54 0.54 0.54 0.46 -0.16 49 1 148 -1
26FEB26 45.00 C 0.42 0.42 0.42 0.35 -0.13 49 2 247 +2
26FEB26 46.00 C 0.36 0.36 0.33 0.27 -0.10 49 25 1,118 0
26FEB26 47.00 C 0.35 0.35 0.28 0.20 -0.08 49 19 60 +19
26FEB26 48.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 201 0
26FEB26 49.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 46 0
26FEB26 50.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 29.14 -0.87 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 28.94 -0.83 152 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 28.65 -0.89 112 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.41 -1.07 125 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.21 -0.70 150 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.90 -0.99 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.65 -0.85 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.40 -0.93 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.16 -1.16 104 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.66 -0.81 93 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.16 -0.76 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.66 -0.76 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.17 -0.87 88 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.60 -0.95 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 24.24 -0.81 115 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.61 -0.88 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.21 -0.75 97 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.72 -1.08 96 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.25 -0.84 100 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.69 -0.76 70 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.19 -0.90 62 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.69 -0.92 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.20 -0.88 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.70 -0.76 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.31 -0.65 88 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 18.75 -0.76 75 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.17 -1.33 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.77 -0.70 72 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 17.23 -0.63 59 0 299 0
30MAR26 21.00 C 0.00 0.00 0.00 16.25 -0.76 59 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 15.17 -1.05 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 14.42 -0.75 68 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.19 -1.07 0 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 12.31 -1.01 48 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 11.56 -0.93 60 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 10.71 -0.60 61 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 9.68 -0.98 54 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 8.93 -0.83 57 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 8.09 -0.39 56 0 201 0
30MAR26 31.00 C 0.00 0.00 0.00 7.30 -0.64 55 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 6.50 -0.61 53 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 5.96 -0.40 56 0 9,989 0
30MAR26 34.00 C 0.00 0.00 0.00 4.96 -0.87 49 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 4.59 -0.59 53 0 366 0
30MAR26 36.00 C 0.00 0.00 0.00 3.87 -0.47 50 0 5,451 0
30MAR26 37.00 C 3.38 3.38 3.38 3.37 -0.44 50 10 135 -10
30MAR26 38.00 C 2.95 2.95 2.93 2.97 -0.34 50 11 356 +1
30MAR26 39.00 C 2.70 2.70 2.70 2.53 -0.33 50 10 661 0
30MAR26 40.00 C 2.50 2.50 2.30 2.19 -0.39 50 43 5,643 +3
30MAR26 41.00 C 0.00 0.00 0.00 1.89 -0.28 50 0 292 0
30MAR26 42.00 C 1.90 1.90 1.59 1.63 -0.24 50 8 877 +8
30MAR26 43.00 C 1.50 1.50 1.50 1.40 -0.17 51 1 303 0
30MAR26 44.00 C 0.00 0.00 0.00 1.21 -0.09 51 0 527 0
30MAR26 45.00 C 1.03 1.03 1.03 1.03 -0.04 51 7 383 -7
30MAR26 46.00 C 0.00 0.00 0.00 0.90 +0.02 52 0 245 0
30MAR26 47.00 C 0.79 0.79 0.79 0.77 +0.06 52 15 112 +15
30MAR26 48.00 C 0.00 0.00 0.00 0.66 +0.09 52 0 111 0
30MAR26 49.00 C 0.70 0.70 0.70 0.56 +0.11 52 20 1,630 0
30MAR26 50.00 C 0.51 0.51 0.51 0.48 +0.13 53 25 2,662 -25
30MAR26 52.50 C 0.46 0.46 0.38 0.32 +0.14 53 55 467 -55
29APR26 22.00 C 0.00 0.00 0.00 15.56 -0.78 67 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.42 -0.82 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.50 -0.76 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.76 -0.64 60 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.86 -0.63 59 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.83 -0.52 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.11 -0.72 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.26 -0.56 54 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.29 -0.68 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.52 -0.58 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.01 -0.44 52 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 6.32 -0.48 51 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 5.68 -0.55 51 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 4.98 -0.77 49 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 4.48 -0.47 49 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 3.99 -0.45 49 0 38 0
29APR26 38.00 C 3.48 3.48 3.48 3.55 -0.40 49 3 75 0
29APR26 39.00 C 0.00 0.00 0.00 3.16 -0.32 49 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 2.81 -0.24 49 0 103 0
29APR26 41.00 C 0.00 0.00 0.00 2.50 -0.28 50 0 76 0
29APR26 42.00 C 0.00 0.00 0.00 2.22 -0.26 50 0 60 0
29APR26 43.00 C 0.00 0.00 0.00 1.97 -0.24 50 0 20 0
29APR26 44.00 C 0.00 0.00 0.00 1.75 -0.18 50 0 52 0
29APR26 45.00 C 0.00 0.00 0.00 1.55 -0.13 51 0 62 0
29APR26 46.00 C 0.00 0.00 0.00 1.38 -0.08 51 0 31 0
29APR26 47.00 C 1.25 1.25 1.25 1.23 -0.03 51 7 50 0
29APR26 48.00 C 0.00 0.00 0.00 1.09 0.00 51 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 0.96 +0.02 52 0 15 0
29APR26 50.00 C 0.90 0.90 0.90 0.85 +0.04 52 8 50 -8
29JUN26 17.50 C 0.00 0.00 0.00 20.09 -0.78 71 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 19.78 -0.53 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.14 -0.73 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.66 -0.84 67 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.08 -0.66 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.72 -0.62 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.50 -0.85 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.85 -0.63 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.94 -0.52 58 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 14.05 -0.67 57 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 13.05 -0.62 52 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 12.34 -0.67 55 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 11.52 -0.60 54 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 10.54 -0.70 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 9.76 -0.82 49 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 9.24 -0.47 52 0 175 0
29JUN26 31.00 C 0.00 0.00 0.00 8.33 -0.81 48 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 7.89 -0.31 51 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 6.97 -0.83 47 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 6.69 -0.59 50 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 6.10 -0.38 50 0 59 0
29JUN26 36.00 C 0.00 0.00 0.00 5.58 -0.48 49 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 5.16 -0.41 50 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 4.72 -0.42 50 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.35 -0.38 50 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 3.98 -0.43 50 0 226 0
29JUN26 41.00 C 0.00 0.00 0.00 3.65 -0.36 50 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 3.36 -0.33 50 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.09 -0.30 51 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.84 -0.32 51 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 2.61 -0.28 51 0 107 0
29JUN26 46.00 C 0.00 0.00 0.00 2.41 -0.26 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.22 -0.26 52 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 2.04 -0.25 52 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 1.83 -0.26 52 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.72 -0.17 52 0 76 0
29JUN26 52.50 C 1.44 1.44 1.44 1.41 -0.15 53 7 104 -7
29SEP26 22.00 C 0.00 0.00 0.00 16.39 -0.82 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.54 -0.59 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.73 -0.69 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.92 -0.75 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.12 -0.55 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.53 -0.28 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.56 -0.81 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.00 -0.58 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 10.21 -0.86 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 9.73 -0.32 52 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 9.17 -0.38 52 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 8.62 -0.51 52 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 8.09 -0.34 51 0 701 0
29SEP26 35.00 C 7.55 7.55 7.55 7.55 -0.52 51 15 616 +15
29SEP26 36.00 C 0.00 0.00 0.00 7.07 -0.57 51 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 6.64 -0.44 51 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 6.24 -0.42 51 0 505 0
29SEP26 39.00 C 0.00 0.00 0.00 5.88 -0.37 51 0 455 0
29SEP26 40.00 C 5.75 5.75 5.75 5.53 -0.35 52 1 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 5.20 -0.35 52 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.88 -0.35 52 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.59 -0.33 52 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 4.33 -0.31 52 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.09 -0.26 52 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.84 -0.26 52 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 3.64 -0.31 53 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.41 -0.26 53 0 29 0
29SEP26 49.00 C 3.16 3.20 3.16 3.17 -0.32 53 11 22 +11
29SEP26 50.00 C 3.19 3.19 3.19 2.99 -0.32 53 6 2,183 +6
29SEP26 52.50 C 0.00 0.00 0.00 2.70 -0.23 54 0 125 0
30DEC26 22.00 C 0.00 0.00 0.00 16.84 -0.79 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.88 -0.86 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.28 -0.69 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.54 -0.74 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.88 -0.61 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.26 -0.54 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.60 -0.50 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.96 -0.49 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.36 -0.40 52 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.74 -0.36 52 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.11 -0.59 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 9.71 -0.51 52 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.22 -0.48 52 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.75 -0.47 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.21 -0.48 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.80 -0.46 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.46 -0.43 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.12 -0.35 52 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.78 -0.33 52 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.44 -0.33 52 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.14 -0.31 52 0 6 0
30DEC26 43.00 C 6.02 6.02 6.02 5.85 -0.33 52 120 652 +120
30DEC26 44.00 C 0.00 0.00 0.00 5.52 -0.34 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.32 -0.30 53 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.07 -0.29 53 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 4.85 -0.27 53 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 4.59 -0.29 53 0 0 0
30DEC26 49.00 C 4.50 4.50 4.50 4.41 -0.12 53 5 10 +5
TOTAL CALL 1,949 90,326 +864
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 724 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 +0.02 77 0 1,731 0
29JAN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 71 0 2,610 0
29JAN26 31.00 P 0.09 0.09 0.07 0.07 +0.02 68 55 4,570 -55
29JAN26 32.00 P 0.12 0.12 0.11 0.12 +0.04 65 79 2,722 +19
29JAN26 33.00 P 0.20 0.22 0.15 0.18 +0.04 61 138 1,108 -69
29JAN26 34.00 P 0.25 0.33 0.24 0.30 +0.07 58 45 2,037 +28
29JAN26 35.00 P 0.54 0.54 0.48 0.47 +0.09 55 32 2,168 +10
29JAN26 36.00 P 0.82 0.82 0.64 0.73 +0.12 52 50 2,959 +50
29JAN26 37.00 P 1.22 1.22 1.02 1.14 +0.22 51 7 1,369 0
29JAN26 38.00 P 1.80 1.80 1.80 1.70 +0.32 51 6 730 0
29JAN26 39.00 P 2.34 2.34 2.34 2.42 +0.45 53 15 437 -15
29JAN26 40.00 P 0.00 0.00 0.00 3.17 +0.59 51 0 329 0
29JAN26 41.00 P 0.00 0.00 0.00 4.04 +0.59 51 0 299 0
29JAN26 42.00 P 0.00 0.00 0.00 4.97 +0.66 51 0 117 0
29JAN26 43.00 P 0.00 0.00 0.00 6.02 +0.81 65 0 77 0
29JAN26 44.00 P 0.00 0.00 0.00 7.03 +0.85 74 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 8.14 +0.77 93 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 8.91 +0.77 63 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 9.90 +0.76 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 11.03 +0.59 102 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 12.04 +0.90 109 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.27 +1.10 141 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 15.40 +0.76 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 407 0
26FEB26 26.00 P 0.08 0.08 0.08 0.05 +0.01 56 26 267 +12
26FEB26 27.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 730 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 +0.02 54 0 516 0
26FEB26 29.00 P 0.00 0.00 0.00 0.19 +0.04 54 0 1,013 0
26FEB26 30.00 P 0.30 0.30 0.30 0.28 +0.05 53 10 1,417 +10
26FEB26 31.00 P 0.40 0.40 0.39 0.39 +0.06 52 36 2,969 +21
26FEB26 32.00 P 0.60 0.60 0.54 0.54 +0.07 51 3 1,971 +2
26FEB26 33.00 P 0.00 0.00 0.00 0.73 +0.09 50 0 1,368 0
26FEB26 34.00 P 0.90 1.06 0.90 0.98 +0.13 49 11 565 +6
26FEB26 35.00 P 1.13 1.32 1.13 1.29 +0.16 48 53 328 0
26FEB26 36.00 P 1.80 1.80 1.80 1.68 +0.20 48 3 170 +3
26FEB26 37.00 P 0.00 0.00 0.00 2.16 +0.23 48 0 725 0
26FEB26 38.00 P 2.50 2.50 2.50 2.73 +0.28 48 4 290 -4
26FEB26 39.00 P 0.00 0.00 0.00 3.35 +0.35 48 0 129 0
26FEB26 40.00 P 0.00 0.00 0.00 4.06 +0.46 49 0 158 0
26FEB26 41.00 P 0.00 0.00 0.00 4.82 +0.53 49 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 5.38 +0.21 43 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 6.39 +0.76 48 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 7.09 +0.37 42 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 8.14 +0.56 48 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 9.25 +0.78 57 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 10.32 +0.79 63 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.03 +0.59 53 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.04 +0.83 57 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.27 +1.06 72 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.03 60 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 +0.04 59 0 464 0
30MAR26 24.00 P 0.21 0.21 0.21 0.13 +0.06 58 1 314 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.19 +0.08 58 0 417 0
30MAR26 26.00 P 0.31 0.31 0.30 0.26 +0.10 57 46 599 +28
30MAR26 27.00 P 0.00 0.00 0.00 0.36 +0.12 57 0 390 0
30MAR26 28.00 P 0.00 0.00 0.00 0.47 +0.13 56 0 352 0
30MAR26 29.00 P 0.00 0.00 0.00 0.62 +0.15 56 0 841 0
30MAR26 30.00 P 0.80 0.80 0.80 0.78 +0.15 54 5 1,973 +4
30MAR26 31.00 P 0.94 0.95 0.94 0.96 +0.13 53 41 366 0
30MAR26 32.00 P 0.00 0.00 0.00 1.19 +0.12 52 0 763 0
30MAR26 33.00 P 1.50 1.53 1.50 1.47 +0.14 52 9 9,507 +5
30MAR26 34.00 P 0.00 0.00 0.00 1.78 +0.15 51 0 425 0
30MAR26 35.00 P 1.94 2.28 1.94 2.14 +0.21 50 55 1,459 +45
30MAR26 36.00 P 2.55 2.55 2.48 2.59 +0.21 50 37 7,863 +37
30MAR26 37.00 P 3.22 3.22 3.22 3.09 +0.24 50 8 1,431 0
30MAR26 38.00 P 3.50 3.50 3.50 3.66 +0.29 50 13 2,452 -13
30MAR26 39.00 P 0.00 0.00 0.00 4.26 +0.35 50 0 598 0
30MAR26 40.00 P 0.00 0.00 0.00 4.91 +0.36 50 0 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 5.73 +0.51 52 0 232 0
30MAR26 42.00 P 0.00 0.00 0.00 6.32 +0.48 50 0 554 0
30MAR26 43.00 P 0.00 0.00 0.00 7.33 +0.76 55 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 7.88 +0.45 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.97 +0.81 56 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 9.88 +0.82 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.68 +0.89 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.53 +0.82 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.47 +0.91 57 0 0 0
30MAR26 50.00 P 13.22 13.22 13.22 13.27 +0.58 55 30 30 +30
30MAR26 52.50 P 0.00 0.00 0.00 15.55 +0.54 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.21 +0.04 54 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.28 +0.04 53 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.39 +0.06 53 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.52 +0.08 53 0 45 0
29APR26 28.00 P 0.00 0.00 0.00 0.67 +0.09 53 0 138 0
29APR26 29.00 P 0.00 0.00 0.00 0.86 +0.11 52 0 421 0
29APR26 30.00 P 1.02 1.06 1.02 1.06 +0.10 52 20 202 0
29APR26 31.00 P 1.29 1.31 1.29 1.29 +0.11 51 30 294 +30
29APR26 32.00 P 1.65 1.65 1.57 1.56 +0.11 50 38 102 +28
29APR26 33.00 P 0.00 0.00 0.00 1.87 +0.12 50 0 130 0
29APR26 34.00 P 2.33 2.33 2.23 2.24 +0.15 49 17 18 -12
29APR26 35.00 P 2.66 2.66 2.66 2.62 +0.16 49 10 31 +10
29APR26 36.00 P 3.09 3.12 3.09 3.11 +0.22 49 20 47 +10
29APR26 37.00 P 0.00 0.00 0.00 3.62 +0.28 49 0 47 0
29APR26 38.00 P 0.00 0.00 0.00 4.20 +0.33 49 0 20 0
29APR26 39.00 P 0.00 0.00 0.00 4.80 +0.27 50 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 5.46 +0.41 50 0 67 0
29APR26 41.00 P 0.00 0.00 0.00 6.13 +0.42 50 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 7.02 +0.77 52 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.76 +0.55 52 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 8.37 +0.49 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.21 +0.85 51 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.26 +0.71 55 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.75 +0.36 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.85 +0.60 54 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.57 +0.66 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.42 +0.38 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.03 50 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.04 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.04 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.05 50 0 63 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.06 50 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 +0.08 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 +0.11 50 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 +0.13 50 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.53 +0.14 50 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.70 +0.18 50 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.89 +0.19 50 0 573 0
29JUN26 28.00 P 0.00 0.00 0.00 1.12 +0.22 50 0 414 0
29JUN26 29.00 P 0.00 0.00 0.00 1.38 +0.24 50 0 1,196 0
29JUN26 30.00 P 0.00 0.00 0.00 1.67 +0.25 50 0 673 0
29JUN26 31.00 P 0.00 0.00 0.00 1.98 +0.25 50 0 768 0
29JUN26 32.00 P 0.00 0.00 0.00 2.27 +0.18 49 0 542 0
29JUN26 33.00 P 2.60 2.60 2.60 2.62 +0.14 49 1 415 0
29JUN26 34.00 P 0.00 0.00 0.00 3.11 +0.19 49 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 3.55 +0.23 49 0 304 0
29JUN26 36.00 P 4.13 4.13 4.13 4.06 +0.27 49 20 125 +20
29JUN26 37.00 P 4.55 4.55 4.55 4.61 +0.32 50 160 217 +125
29JUN26 38.00 P 0.00 0.00 0.00 5.16 +0.32 49 0 95 0
29JUN26 39.00 P 0.00 0.00 0.00 5.77 +0.33 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 6.41 +0.35 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 7.07 +0.39 50 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 7.88 +0.37 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 8.57 +0.56 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 9.24 +0.29 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.79 +0.22 48 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.57 +0.06 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.64 +0.36 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.42 +0.51 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.50 +0.55 54 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.09 +0.37 51 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 16.44 +0.79 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 +0.13 51 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 +0.16 51 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 +0.17 51 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 +0.21 51 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.39 +0.21 51 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.65 +0.23 51 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.20 51 0 126 0
29SEP26 29.00 P 2.23 2.23 2.23 2.23 +0.20 51 3 82 -1
29SEP26 30.00 P 0.00 0.00 0.00 2.56 +0.18 50 0 394 0
29SEP26 31.00 P 0.00 0.00 0.00 2.94 +0.20 51 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 3.33 +0.21 50 0 311 0
29SEP26 33.00 P 3.82 3.82 3.82 3.76 +0.23 50 25 209 +25
29SEP26 34.00 P 0.00 0.00 0.00 4.23 +0.26 50 0 579 0
29SEP26 35.00 P 0.00 0.00 0.00 4.72 +0.28 50 0 791 0
29SEP26 36.00 P 0.00 0.00 0.00 5.24 +0.30 50 0 923 0
29SEP26 37.00 P 5.64 5.64 5.64 5.80 +0.33 50 15 780 +15
29SEP26 38.00 P 0.00 0.00 0.00 6.38 +0.35 50 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 7.00 +0.37 51 0 468 0
29SEP26 40.00 P 0.00 0.00 0.00 7.63 +0.33 51 0 1,950 0
29SEP26 41.00 P 0.00 0.00 0.00 8.30 +0.34 51 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.96 +0.41 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.77 +0.48 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.42 +0.32 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.23 +0.64 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.94 +0.64 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.56 +0.52 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.58 +0.47 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.41 +0.46 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.28 +0.45 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.13 +0.32 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.94 +0.09 51 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.14 +0.11 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.39 +0.12 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.64 +0.13 51 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.95 +0.16 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.24 +0.14 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.57 +0.16 51 0 14 0
30DEC26 29.00 P 2.88 2.88 2.88 2.96 +0.21 51 3 48 +3
30DEC26 30.00 P 0.00 0.00 0.00 3.34 +0.20 51 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.62 +0.09 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 4.06 +0.12 50 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.59 +0.20 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.99 +0.13 50 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 5.63 +0.28 51 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 6.22 +0.34 51 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.70 +0.27 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.30 +0.32 51 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 7.99 +0.39 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.53 +0.35 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 9.19 +0.37 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.90 +0.45 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.61 +0.45 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.33 +0.49 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.07 +0.48 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.82 +0.43 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.58 +0.53 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.36 +0.53 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.14 +0.61 52 0 0 0
TOTAL PUT 1,180 107,288 +408
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.45
29JAN26 3.80 C 0.000 0.000 0.000 1.653 +0.009 78 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.553 +0.006 70 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.453 +0.010 63 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.353 +0.010 53 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.253 -0.003 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.153 +0.005 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.053 +0.009 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.953 +0.005 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.853 +0.009 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.753 +0.005 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.654 +0.010 32 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.554 +0.010 27 0 0 0
29JAN26 5.00 C 0.396 0.396 0.396 0.455 +0.003 26 1 33 0
29JAN26 5.25 C 0.212 0.212 0.212 0.216 -0.004 21 20 170 -20
29JAN26 5.50 C 0.046 0.046 0.046 0.063 -0.003 24 1 310 0
29JAN26 5.75 C 0.011 0.011 0.011 0.010 0.000 25 1 1,517 -1
29JAN26 6.00 C 0.005 0.005 0.005 0.001 0.000 26 8 330 -8
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 501 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 62 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 69 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 83 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.562 +0.015 37 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.462 +0.016 31 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.362 +0.004 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.262 +0.006 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.163 +0.015 26 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.063 +0.017 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.953 +0.005 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.855 -0.007 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.754 -0.009 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.658 -0.005 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.564 -0.016 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.477 -0.006 20 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.274 -0.008 20 0 150 0
26FEB26 5.50 C 0.126 0.126 0.110 0.133 -0.008 21 15 340 +14
26FEB26 5.75 C 0.048 0.055 0.048 0.056 -0.002 22 32 276 -2
26FEB26 6.00 C 0.023 0.023 0.023 0.018 -0.001 22 40 389 0
26FEB26 6.25 C 0.011 0.011 0.011 0.005 -0.001 22 8 888 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 179 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.450 -0.046 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.367 +0.016 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.254 -0.044 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.168 +0.003 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.056 +0.007 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.957 -0.042 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.870 +0.015 30 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.756 +0.001 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.662 -0.040 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.562 +0.006 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.462 +0.006 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.362 +0.004 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.262 +0.004 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.164 +0.005 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.064 -0.008 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.967 -0.010 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.872 +0.010 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.788 -0.002 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.682 +0.012 17 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.603 -0.018 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.522 -0.005 21 0 0 0
30MAR26 5.25 C 0.306 0.306 0.306 0.337 -0.007 21 6 192 0
30MAR26 5.50 C 0.200 0.201 0.200 0.202 -0.007 22 2 473 +1
30MAR26 5.75 C 0.114 0.115 0.114 0.114 0.000 23 7 703 0
30MAR26 6.00 C 0.056 0.056 0.056 0.056 -0.001 22 1 824 0
30MAR26 6.25 C 0.000 0.000 0.000 0.025 -0.001 22 0 84 0
30MAR26 6.50 C 0.000 0.000 0.000 0.010 -0.001 22 0 64 0
30MAR26 6.75 C 0.000 0.000 0.000 0.004 0.000 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.002 0.000 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.467 -0.050 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.370 +0.005 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.276 -0.038 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.176 -0.030 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.082 +0.008 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.983 -0.026 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.889 -0.033 16 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.796 -0.011 17 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.706 -0.020 18 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.624 -0.016 19 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.554 -0.003 21 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.378 -0.006 21 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.248 -0.006 22 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.159 +0.001 23 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.091 0.000 22 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.049 0.000 22 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.025 0.000 22 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.012 0.000 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.692 -0.042 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.596 +0.013 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.498 -0.024 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.404 +0.008 18 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.305 -0.009 17 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.209 -0.023 18 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.112 -0.025 17 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.019 -0.007 18 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.929 -0.028 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.843 -0.029 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.760 -0.033 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.685 +0.007 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.611 -0.034 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.452 +0.002 21 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.323 -0.003 21 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.225 -0.004 22 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.156 -0.001 22 0 340 0
29JUN26 6.25 C 0.000 0.000 0.000 0.100 -0.001 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.062 -0.001 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.037 -0.001 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.022 -0.001 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.013 0.000 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.694 -0.040 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.596 -0.009 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.516 -0.006 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.404 -0.008 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.311 -0.006 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.220 -0.012 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.121 -0.023 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.038 +0.011 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.949 -0.009 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.866 -0.006 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.789 -0.008 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.707 -0.011 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.648 -0.008 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.498 -0.009 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.380 -0.002 22 0 95 0
29SEP26 5.75 C 0.000 0.000 0.000 0.280 0.000 22 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.201 +0.001 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.141 0.000 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.097 0.000 22 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.065 -0.001 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.044 0.000 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.029 0.000 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.019 0.000 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.012 0.000 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.596 -0.011 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.516 -0.006 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.404 -0.014 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.311 -0.015 17 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.220 -0.016 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.128 -0.021 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.045 -0.020 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.968 -0.016 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.895 -0.013 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.825 -0.011 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.759 -0.010 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.697 -0.008 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.557 +0.001 21 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.440 -0.009 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.347 -0.009 22 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.277 -0.002 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.213 0.000 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.161 0.000 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.120 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.088 -0.001 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.064 0.000 22 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.047 0.000 22 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.034 0.000 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.024 -0.001 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.017 0.000 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
TOTAL CALL 142 13,271 -16
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 89 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 92 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 651 0
29JAN26 5.25 P 0.035 0.035 0.035 0.020 -0.003 25 1 570 +1
29JAN26 5.50 P 0.149 0.161 0.118 0.115 -0.003 26 40 927 +2
29JAN26 5.75 P 0.320 0.320 0.320 0.316 -0.003 30 10 361 0
29JAN26 6.00 P 0.000 0.000 0.000 0.567 -0.010 47 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.820 +0.010 63 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 1.072 0.000 78 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.314 +0.004 83 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.565 +0.005 95 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.817 -0.003 107 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.066 +0.006 116 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.315 -0.005 125 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.565 -0.005 134 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.816 +0.006 143 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.065 +0.005 150 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.319 +0.009 164 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.566 +0.006 167 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.816 +0.005 174 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.003 0.000 23 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.005 -0.001 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.010 -0.001 22 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.018 -0.003 22 0 90 0
26FEB26 5.25 P 0.086 0.087 0.080 0.069 -0.003 22 4 584 +1
26FEB26 5.50 P 0.200 0.210 0.198 0.177 -0.002 22 11 556 +11
26FEB26 5.75 P 0.000 0.000 0.000 0.351 -0.005 23 0 161 0
26FEB26 6.00 P 0.000 0.000 0.000 0.574 -0.003 27 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.823 +0.013 34 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 1.072 0.000 41 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.320 0.000 46 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.567 -0.003 51 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.817 -0.003 57 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.068 -0.006 62 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.316 -0.005 66 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.565 -0.005 70 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.818 +0.008 76 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.067 -0.003 80 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.319 +0.008 85 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.566 -0.004 88 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.820 0.000 94 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 41 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 0.000 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 0.000 23 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 -0.001 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.013 -0.001 22 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.022 0.000 22 0 405 0
30MAR26 4.90 P 0.035 0.035 0.035 0.033 -0.002 22 1 466 +1
30MAR26 5.00 P 0.000 0.000 0.000 0.049 -0.002 22 0 312 0
30MAR26 5.25 P 0.000 0.000 0.000 0.116 -0.003 22 0 565 0
30MAR26 5.50 P 0.245 0.267 0.239 0.231 0.000 23 5 489 +4
30MAR26 5.75 P 0.000 0.000 0.000 0.396 -0.001 23 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.599 +0.022 25 0 121 0
30MAR26 6.25 P 0.000 0.000 0.000 0.831 +0.014 28 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.073 +0.001 32 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.320 0.000 36 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.567 -0.003 39 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.823 +0.003 46 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.068 -0.006 48 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.318 -0.003 52 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.570 -0.001 56 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.822 +0.002 60 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.074 +0.003 64 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.319 -0.005 66 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.571 +0.001 70 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.820 -0.001 72 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.007 -0.001 22 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.017 -0.001 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.025 -0.002 22 0 203 0
29APR26 4.80 P 0.041 0.041 0.041 0.037 -0.002 22 20 24 +20
29APR26 4.90 P 0.000 0.000 0.000 0.053 -0.003 22 0 49 0
29APR26 5.00 P 0.000 0.000 0.000 0.073 -0.004 22 0 220 0
29APR26 5.25 P 0.147 0.148 0.147 0.148 -0.004 22 2 123 +2
29APR26 5.50 P 0.000 0.000 0.000 0.270 +0.001 23 0 204 0
29APR26 5.75 P 0.000 0.000 0.000 0.429 -0.003 23 0 30 0
29APR26 6.00 P 0.000 0.000 0.000 0.621 +0.017 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.842 +0.010 26 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.079 +0.007 29 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.320 -0.006 31 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.572 -0.003 36 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.823 +0.003 39 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.068 -0.007 42 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.318 -0.007 45 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.575 +0.004 50 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.822 +0.002 52 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.074 +0.003 56 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.320 -0.005 57 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 -0.001 22 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 -0.001 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.014 -0.002 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.021 0.000 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.029 -0.001 22 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.040 -0.001 22 0 75 0
29JUN26 4.70 P 0.057 0.057 0.057 0.054 -0.001 22 20 83 +20
29JUN26 4.80 P 0.074 0.074 0.068 0.072 -0.001 22 40 92 +20
29JUN26 4.90 P 0.000 0.000 0.000 0.093 -0.002 22 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.120 0.000 22 0 219 0
29JUN26 5.25 P 0.210 0.210 0.210 0.209 -0.003 22 1 185 +1
29JUN26 5.50 P 0.360 0.360 0.360 0.329 -0.004 23 5 463 +5
29JUN26 5.75 P 0.000 0.000 0.000 0.480 -0.007 23 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.662 +0.011 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.869 -0.005 25 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.096 -0.011 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.340 +0.014 29 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.588 +0.013 32 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.823 +0.003 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.069 -0.006 35 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.318 -0.007 38 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.575 +0.004 42 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.822 +0.002 44 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.074 +0.003 46 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.320 -0.005 48 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.571 +0.001 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.820 -0.001 52 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 -0.001 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 -0.001 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.018 0.000 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.023 -0.002 21 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.032 -0.002 21 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.043 -0.002 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.056 -0.002 22 0 14 0
29SEP26 4.50 P 0.068 0.068 0.068 0.072 -0.003 21 1 38 +1
29SEP26 4.60 P 0.000 0.000 0.000 0.091 -0.004 21 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.114 -0.004 21 0 100 0
29SEP26 4.80 P 0.000 0.000 0.000 0.140 -0.004 21 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.169 -0.005 21 0 42 0
29SEP26 5.00 P 0.203 0.203 0.203 0.203 -0.006 21 20 1,078 +20
29SEP26 5.25 P 0.300 0.309 0.300 0.304 -0.007 21 60 99 +60
29SEP26 5.50 P 0.000 0.000 0.000 0.436 -0.001 21 0 52 0
29SEP26 5.75 P 0.000 0.000 0.000 0.597 +0.002 22 0 32 0
29SEP26 6.00 P 0.000 0.000 0.000 0.785 -0.001 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.989 +0.028 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.188 -0.011 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.415 +0.011 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.644 -0.001 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.865 -0.021 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.108 +0.011 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.344 -0.015 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.591 +0.005 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.822 -0.015 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.076 -0.001 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.321 -0.006 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.571 +0.001 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.820 -0.001 30 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.026 -0.002 22 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.035 -0.002 22 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.045 -0.002 22 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.058 -0.002 22 0 2 0
30DEC26 4.30 P 0.064 0.064 0.064 0.073 -0.003 22 12 12 +12
30DEC26 4.40 P 0.000 0.000 0.000 0.090 -0.003 22 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.110 -0.004 22 0 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.133 -0.004 22 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.159 -0.005 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.191 -0.002 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.227 0.000 22 0 15 0
30DEC26 5.00 P 0.000 0.000 0.000 0.266 0.000 22 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.382 +0.002 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.516 +0.003 23 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.674 +0.005 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.850 +0.006 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.043 +0.010 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.250 -0.010 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.469 +0.023 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.697 +0.033 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.928 +0.041 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.149 +0.033 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.391 +0.032 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.618 +0.032 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.843 +0.006 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.091 +0.014 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.342 +0.012 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.577 +0.001 28 0 0 0
TOTAL PUT 253 16,363 +181
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.47
29JAN26 3.00 C 0.000 0.000 0.000 1.490 -0.007 153 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.384 -0.015 131 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.284 -0.014 121 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.183 -0.017 110 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.085 -0.013 104 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.984 -0.013 93 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.885 -0.014 86 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.785 -0.014 77 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.684 -0.018 66 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.586 -0.015 60 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.485 -0.014 50 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.384 -0.016 40 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.282 -0.020 30 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.183 -0.017 22 0 825 0
29JAN26 4.40 C 0.120 0.125 0.107 0.097 -0.018 18 160 3,662 -60
29JAN26 4.50 C 0.050 0.050 0.045 0.039 -0.011 18 174 7,781 -96
29JAN26 4.60 C 0.015 0.015 0.015 0.011 -0.006 18 320 8,814 0
29JAN26 4.70 C 0.000 0.000 0.000 0.003 -0.001 19 0 6,412 0
29JAN26 4.80 C 0.000 0.000 0.000 0.001 0.000 21 0 5,348 0
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 26 0 6,025 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 31 0 8,556 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 43 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 53 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 63 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.399 -0.007 72 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.300 -0.003 67 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.200 -0.007 62 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.102 -0.004 58 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.001 -0.004 52 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.907 -0.001 50 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.803 -0.004 43 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.702 -0.008 38 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.599 -0.011 32 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.498 -0.017 27 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.399 -0.008 23 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.304 -0.020 19 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.219 -0.013 18 0 155 0
26FEB26 4.40 C 0.165 0.165 0.151 0.147 -0.016 17 101 6,637 0
26FEB26 4.50 C 0.098 0.098 0.094 0.092 -0.008 17 208 2,261 0
26FEB26 4.60 C 0.061 0.063 0.057 0.052 -0.010 17 180 2,903 +50
26FEB26 4.70 C 0.000 0.000 0.000 0.027 -0.006 17 0 7,946 0
26FEB26 4.80 C 0.018 0.018 0.018 0.013 -0.004 17 100 4,141 +10
26FEB26 4.90 C 0.000 0.000 0.000 0.006 -0.002 17 0 4,415 0
26FEB26 5.00 C 0.000 0.000 0.000 0.003 -0.001 18 0 8,765 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 21 0 4,879 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 26 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 35 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.609 -0.010 63 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.509 -0.003 58 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.410 -0.004 55 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.312 -0.006 51 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.213 -0.006 48 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.113 -0.015 44 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.013 -0.009 40 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.914 -0.010 36 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.815 -0.014 33 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.713 -0.016 28 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.613 -0.021 25 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.516 -0.021 22 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.424 -0.019 20 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.338 -0.018 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.260 -0.011 18 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.194 -0.012 18 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.139 -0.011 18 0 17,253 0
30MAR26 4.60 C 0.000 0.000 0.000 0.095 -0.011 18 0 16,397 0
30MAR26 4.70 C 0.072 0.072 0.072 0.063 -0.009 17 10 38,760 0
30MAR26 4.80 C 0.049 0.049 0.049 0.040 -0.006 17 30 18,756 0
30MAR26 4.90 C 0.035 0.035 0.035 0.024 -0.005 17 20 7,685 0
30MAR26 5.00 C 0.000 0.000 0.000 0.014 -0.003 17 0 53,885 0
30MAR26 5.25 C 0.000 0.000 0.000 0.003 -0.001 17 0 5,503 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 2,259 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.323 -0.006 48 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.224 -0.009 45 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.126 -0.006 42 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.025 -0.012 38 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.923 -0.016 34 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.821 -0.021 30 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.719 -0.022 26 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.618 -0.022 22 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.520 -0.021 19 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.424 -0.022 17 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.338 -0.018 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.260 -0.015 16 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.194 -0.012 16 0 1,500 0
29APR26 4.50 C 0.186 0.186 0.186 0.139 -0.011 15 200 971 +200
29APR26 4.60 C 0.000 0.000 0.000 0.095 -0.011 15 0 78 0
29APR26 4.70 C 0.000 0.000 0.000 0.063 -0.009 15 0 894 0
29APR26 4.80 C 0.000 0.000 0.000 0.040 -0.006 15 0 1,380 0
29APR26 4.90 C 0.000 0.000 0.000 0.024 -0.005 15 0 220 0
29APR26 5.00 C 0.000 0.000 0.000 0.014 -0.003 15 0 1,182 0
29APR26 5.25 C 0.000 0.000 0.000 0.003 -0.001 15 0 473 0
29APR26 5.50 C 0.015 0.015 0.015 0.001 0.000 16 112 650 +112
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.536 -0.012 53 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.434 0.000 49 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.332 -0.021 45 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.230 -0.021 41 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.128 -0.020 37 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.026 -0.020 34 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.924 -0.020 30 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.822 -0.021 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.722 -0.021 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.625 -0.020 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.531 -0.020 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.442 -0.019 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.360 -0.019 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.288 -0.016 17 0 2,283 0
29JUN26 4.40 C 0.000 0.000 0.000 0.225 -0.015 17 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.172 -0.013 17 0 2,553 0
29JUN26 4.60 C 0.000 0.000 0.000 0.129 -0.011 17 0 1,719 0
29JUN26 4.70 C 0.000 0.000 0.000 0.095 -0.009 17 0 620 0
29JUN26 4.80 C 0.120 0.122 0.120 0.068 -0.008 17 3 752 +2
29JUN26 4.90 C 0.097 0.097 0.096 0.048 -0.006 17 18 1,182 +16
29JUN26 5.00 C 0.079 0.079 0.076 0.034 -0.004 17 6 5,013 0
29JUN26 5.25 C 0.000 0.000 0.000 0.013 -0.002 17 0 7,804 0
29JUN26 5.50 C 0.028 0.028 0.028 0.005 -0.001 17 60 2,419 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 0.000 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.537 -0.014 45 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.434 -0.021 41 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.332 -0.021 38 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.230 -0.021 34 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.128 -0.021 31 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.027 -0.020 28 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.927 -0.020 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.829 -0.019 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.734 -0.019 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.644 -0.018 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.560 -0.015 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.482 -0.013 20 0 7,000 0
29SEP26 4.20 C 0.450 0.450 0.450 0.411 -0.012 19 1 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.348 -0.012 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.293 -0.010 19 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.245 -0.007 19 0 3,149 0
29SEP26 4.60 C 0.000 0.000 0.000 0.202 -0.007 19 0 823 0
29SEP26 4.70 C 0.000 0.000 0.000 0.168 -0.005 19 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.137 +0.004 19 0 199 0
29SEP26 4.90 C 0.000 0.000 0.000 0.111 -0.003 18 0 141 0
29SEP26 5.00 C 0.000 0.000 0.000 0.090 -0.003 18 0 404 0
29SEP26 5.25 C 0.000 0.000 0.000 0.051 -0.001 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.028 -0.001 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.015 0.000 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.008 0.000 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 0.000 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.434 -0.021 35 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.332 -0.021 32 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.231 -0.020 30 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.130 -0.021 27 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.032 -0.020 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.936 -0.020 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.845 -0.019 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.758 -0.019 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.677 -0.018 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.602 -0.017 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.534 -0.016 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.470 -0.014 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.413 -0.014 20 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.360 -0.008 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.313 -0.007 19 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.272 -0.007 19 0 69 0
30DEC26 4.70 C 0.000 0.000 0.000 0.234 -0.008 19 0 310 0
30DEC26 4.80 C 0.215 0.215 0.215 0.202 -0.009 19 10 25 +10
30DEC26 4.90 C 0.000 0.000 0.000 0.172 -0.008 19 0 5 0
30DEC26 5.00 C 0.154 0.154 0.154 0.146 -0.008 19 6 513 +6
30DEC26 5.25 C 0.000 0.000 0.000 0.095 -0.006 19 0 234 0
30DEC26 5.50 C 0.000 0.000 0.000 0.061 -0.004 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.038 -0.003 19 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.024 -0.002 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 -0.002 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 0.000 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 0 90 0
TOTAL CALL 1,719 368,134 +250
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 78 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 64 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 58 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 6,782 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 8,331 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 9,659 0
29JAN26 4.30 P 0.000 0.000 0.000 0.005 +0.001 18 200 30,371 -200
29JAN26 4.40 P 0.018 0.019 0.018 0.022 +0.003 18 290 5,170 -290
29JAN26 4.50 P 0.061 0.061 0.044 0.063 +0.007 17 638 2,705 -140
29JAN26 4.60 P 0.000 0.000 0.000 0.135 +0.008 15 0 1,740 0
29JAN26 4.70 P 0.000 0.000 0.000 0.230 +0.019 0 0 2,790 0
29JAN26 4.80 P 0.000 0.000 0.000 0.330 +0.020 0 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.430 +0.020 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.530 +0.020 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.780 +0.020 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.030 +0.020 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.280 -0.018 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.530 +0.020 0 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.780 +0.020 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.030 +0.020 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.280 +0.020 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.530 +0.020 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.780 +0.020 0 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 280 0
26FEB26 3.80 P 0.003 0.003 0.003 0.001 0.000 22 30 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.002 0.000 17 0 2,166 0
26FEB26 4.10 P 0.000 0.000 0.000 0.005 0.000 17 0 2,706 0
26FEB26 4.20 P 0.017 0.017 0.015 0.014 +0.002 17 850 4,395 +850
26FEB26 4.30 P 0.033 0.033 0.033 0.031 +0.002 17 10 7,588 +10
26FEB26 4.40 P 0.000 0.000 0.000 0.059 +0.004 16 0 17,599 0
26FEB26 4.50 P 0.000 0.000 0.000 0.104 +0.004 16 0 1,997 0
26FEB26 4.60 P 0.000 0.000 0.000 0.164 +0.004 15 0 211 0
26FEB26 4.70 P 0.000 0.000 0.000 0.246 +0.008 16 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.334 +0.008 16 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.430 +0.019 0 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.530 +0.005 0 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.780 +0.020 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.030 +0.020 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.280 -0.018 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.530 +0.020 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.780 +0.020 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.030 +0.020 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.280 +0.020 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.530 +0.020 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.780 +0.020 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 39 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 36 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 33 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.002 0.000 18 0 4,205 0
30MAR26 3.90 P 0.000 0.000 0.000 0.005 +0.001 18 0 6,910 0
30MAR26 4.00 P 0.000 0.000 0.000 0.010 +0.001 18 0 58,748 0
30MAR26 4.10 P 0.000 0.000 0.000 0.019 +0.001 17 0 5,374 0
30MAR26 4.20 P 0.037 0.037 0.035 0.036 +0.002 17 1,370 6,153 -350
30MAR26 4.30 P 0.060 0.060 0.060 0.059 +0.001 17 20 6,410 0
30MAR26 4.40 P 0.095 0.095 0.095 0.092 +0.005 17 10 10,873 0
30MAR26 4.50 P 0.126 0.126 0.126 0.138 +0.006 17 40 13,087 0
30MAR26 4.60 P 0.000 0.000 0.000 0.200 +0.004 17 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.263 -0.002 16 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.340 -0.005 15 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.438 +0.017 17 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.531 +0.006 17 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.780 +0.020 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.030 +0.020 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.280 -0.018 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.530 +0.020 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.780 +0.020 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.030 +0.020 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.280 +0.020 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.530 +0.020 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.780 +0.020 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.030 +0.020 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 15 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.002 0.000 15 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.004 0.000 14 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.009 0.000 14 0 650 0
29APR26 4.00 P 0.000 0.000 0.000 0.019 +0.001 14 0 1,510 0
29APR26 4.10 P 0.000 0.000 0.000 0.037 +0.001 14 0 1,430 0
29APR26 4.20 P 0.055 0.055 0.055 0.060 +0.002 14 30 1,820 0
29APR26 4.30 P 0.082 0.082 0.080 0.096 +0.004 13 60 1,020 0
29APR26 4.40 P 0.000 0.000 0.000 0.144 +0.006 13 0 692 0
29APR26 4.50 P 0.000 0.000 0.000 0.204 +0.009 13 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.273 +0.011 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.352 +0.014 12 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.436 +0.015 9 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.525 +0.001 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.637 +0.038 14 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.881 +0.046 14 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.129 +0.021 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.377 +0.021 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.625 +0.021 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.873 +0.021 20 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.121 +0.021 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.369 +0.080 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 17 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 0.000 17 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.004 0.000 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.007 0.000 16 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.013 0.000 17 0 1,235 0
29JUN26 3.80 P 0.023 0.023 0.023 0.021 +0.001 16 200 2,296 +200
29JUN26 3.90 P 0.033 0.035 0.033 0.035 0.000 16 60 2,406 +60
29JUN26 4.00 P 0.046 0.048 0.046 0.053 +0.002 16 60 3,660 0
29JUN26 4.10 P 0.066 0.066 0.066 0.078 +0.003 16 30 2,025 0
29JUN26 4.20 P 0.000 0.000 0.000 0.110 +0.004 16 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.151 +0.006 16 0 1,635 0
29JUN26 4.40 P 0.000 0.000 0.000 0.199 +0.007 16 0 1,108 0
29JUN26 4.50 P 0.000 0.000 0.000 0.256 +0.009 16 0 767 0
29JUN26 4.60 P 0.000 0.000 0.000 0.320 +0.010 15 0 426 0
29JUN26 4.70 P 0.000 0.000 0.000 0.391 +0.012 15 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.468 +0.014 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.549 +0.015 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.637 +0.018 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.888 +0.019 17 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.130 +0.019 16 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.377 +0.020 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.625 +0.021 19 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.873 +0.021 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.121 +0.021 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.369 +0.020 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.617 +0.020 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.865 +0.020 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.113 +0.020 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 +0.001 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 0.000 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.007 +0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.012 +0.002 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.018 +0.002 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.027 +0.002 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.039 +0.002 18 0 553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.055 +0.005 18 0 3,345 0
29SEP26 3.90 P 0.000 0.000 0.000 0.075 +0.005 18 0 2,554 0
29SEP26 4.00 P 0.000 0.000 0.000 0.101 +0.007 18 0 2,040 0
29SEP26 4.10 P 0.000 0.000 0.000 0.132 +0.009 18 0 2,539 0
29SEP26 4.20 P 0.152 0.152 0.152 0.168 +0.009 18 1 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.211 +0.010 18 0 2,382 0
29SEP26 4.40 P 0.000 0.000 0.000 0.260 +0.012 18 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.315 +0.014 18 0 883 0
29SEP26 4.60 P 0.000 0.000 0.000 0.375 +0.015 17 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.441 +0.015 17 0 40 0
29SEP26 4.80 P 0.000 0.000 0.000 0.512 +0.017 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.586 +0.016 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.666 +0.017 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.888 +0.019 15 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.130 +0.019 15 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.377 +0.020 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.625 +0.021 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.873 +0.021 19 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.121 +0.021 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.369 +0.020 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.617 +0.020 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.865 +0.020 22 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 +0.001 19 0 476 0
30DEC26 3.20 P 0.000 0.000 0.000 0.012 +0.001 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.018 +0.001 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.026 +0.001 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.037 +0.002 19 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.048 0.000 19 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.064 +0.002 19 0 645 0
30DEC26 3.80 P 0.000 0.000 0.000 0.085 +0.003 19 0 1,863 0
30DEC26 3.90 P 0.000 0.000 0.000 0.109 +0.004 19 0 359 0
30DEC26 4.00 P 0.000 0.000 0.000 0.137 +0.003 19 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.172 +0.005 19 0 322 0
30DEC26 4.20 P 0.000 0.000 0.000 0.210 +0.005 18 0 111 0
30DEC26 4.30 P 0.000 0.000 0.000 0.254 +0.007 18 0 293 0
30DEC26 4.40 P 0.000 0.000 0.000 0.303 +0.005 18 0 245 0
30DEC26 4.50 P 0.000 0.000 0.000 0.359 +0.005 18 0 226 0
30DEC26 4.60 P 0.000 0.000 0.000 0.421 +0.006 18 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.487 +0.007 19 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.552 -0.004 18 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.626 0.000 18 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.703 -0.001 18 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.907 -0.012 17 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.133 +0.003 15 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.377 +0.020 14 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.625 +0.021 16 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.873 +0.021 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.121 +0.021 18 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.369 +0.020 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.617 +0.020 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.865 +0.020 0 0 0 0
TOTAL PUT 3,899 344,234 +140
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.76
29JAN26 4.70 C 0.000 0.000 0.000 3.063 -0.053 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.963 -0.073 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.864 -0.051 99 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.764 -0.057 94 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.510 -0.056 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.264 -0.052 61 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.014 -0.053 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.764 -0.038 0 0 729 0
29JAN26 6.25 C 0.000 0.000 0.000 1.515 -0.062 50 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.265 -0.040 40 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.012 -0.075 0 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.765 -0.041 0 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.532 -0.042 33 0 436 0
29JAN26 7.50 C 0.000 0.000 0.000 0.285 -0.039 21 0 1,781 0
29JAN26 7.75 C 0.125 0.131 0.102 0.108 -0.031 20 2,145 7,164 +393
29JAN26 8.00 C 0.031 0.036 0.026 0.026 -0.013 21 1,047 13,087 +190
29JAN26 8.25 C 0.000 0.000 0.000 0.004 -0.003 21 0 20,310 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 55 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 60 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 70 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.974 -0.074 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.875 -0.040 49 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.775 -0.076 43 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.526 -0.055 42 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.265 -0.059 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.027 -0.076 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.778 -0.044 27 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.529 -0.048 24 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.275 -0.045 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.031 -0.056 18 0 70 0
26FEB26 7.00 C 0.000 0.000 0.000 0.788 -0.060 19 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.555 -0.056 18 0 205 0
26FEB26 7.50 C 0.000 0.000 0.000 0.353 -0.038 18 0 1,372 0
26FEB26 7.75 C 0.200 0.200 0.187 0.195 -0.027 18 30 14,592 -1
26FEB26 8.00 C 0.105 0.105 0.096 0.095 -0.020 18 790 7,365 -155
26FEB26 8.25 C 0.047 0.047 0.042 0.039 -0.011 18 201 5,596 +91
26FEB26 8.50 C 0.000 0.000 0.000 0.013 -0.005 18 0 2,268 0
26FEB26 8.75 C 0.000 0.000 0.000 0.004 -0.002 18 0 902 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.937 +0.013 100 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.780 -0.068 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.672 -0.051 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.583 -0.023 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.484 -0.075 43 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.392 -0.065 60 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.285 -0.040 38 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.176 -0.047 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.077 -0.039 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.987 -0.061 38 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.881 -0.078 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.783 -0.095 0 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.536 -0.045 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.288 -0.043 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.083 -0.020 47 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.793 -0.042 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.545 -0.061 18 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.299 -0.052 19 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.057 -0.073 19 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.826 -0.022 19 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.596 -0.066 16 0 3,546 0
30MAR26 7.50 C 0.000 0.000 0.000 0.430 -0.036 19 0 6,668 0
30MAR26 7.75 C 0.289 0.289 0.289 0.284 -0.027 19 60 9,504 0
30MAR26 8.00 C 0.193 0.193 0.193 0.175 -0.023 19 26 11,599 -26
30MAR26 8.25 C 0.118 0.118 0.118 0.103 -0.014 19 40 10,451 0
30MAR26 8.50 C 0.000 0.000 0.000 0.055 -0.009 19 0 15,617 0
30MAR26 8.75 C 0.039 0.039 0.039 0.027 -0.006 19 1 2,386 0
30MAR26 9.00 C 0.000 0.000 0.000 0.013 -0.003 19 0 5,099 0
30MAR26 9.25 C 0.000 0.000 0.000 0.006 -0.001 19 0 1,790 0
30MAR26 9.50 C 0.000 0.000 0.000 0.003 0.000 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 993 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 360 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.017 -0.031 50 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.922 -0.037 50 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.801 -0.077 32 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.554 -0.088 31 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.373 -0.015 50 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 2.083 -0.020 36 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.813 -0.022 24 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.561 -0.063 17 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.313 -0.038 14 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.092 -0.046 20 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.869 -0.046 19 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.662 -0.045 19 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.492 -0.032 19 0 2,812 0
29APR26 7.75 C 0.000 0.000 0.000 0.348 -0.026 19 0 3,000 0
29APR26 8.00 C 0.000 0.000 0.000 0.239 -0.020 19 0 869 0
29APR26 8.25 C 0.000 0.000 0.000 0.154 -0.016 19 0 494 0
29APR26 8.50 C 0.000 0.000 0.000 0.094 -0.012 19 0 420 0
29APR26 8.75 C 0.000 0.000 0.000 0.055 -0.008 19 0 597 0
29APR26 9.00 C 0.000 0.000 0.000 0.031 -0.005 19 0 210 0
29APR26 9.25 C 0.000 0.000 0.000 0.017 -0.003 19 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.009 -0.002 19 0 365 0
29APR26 9.75 C 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.222 -0.019 52 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.119 +0.001 49 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.021 -0.027 48 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.923 -0.063 46 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.826 -0.052 45 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.569 -0.100 38 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.373 -0.015 45 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.093 -0.015 36 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.854 -0.050 33 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.605 -0.032 29 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.361 -0.038 26 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.121 -0.034 23 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.896 -0.029 21 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.695 -0.020 20 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.520 -0.014 19 0 3,101 0
29JUN26 7.75 C 0.000 0.000 0.000 0.376 -0.007 19 0 983 0
29JUN26 8.00 C 0.333 0.333 0.333 0.264 -0.002 19 30 13,190 0
29JUN26 8.25 C 0.249 0.249 0.245 0.180 +0.002 19 63 2,162 0
29JUN26 8.50 C 0.184 0.184 0.184 0.118 +0.003 18 15 1,878 0
29JUN26 8.75 C 0.000 0.000 0.000 0.076 +0.004 18 0 1,375 0
29JUN26 9.00 C 0.000 0.000 0.000 0.047 +0.003 18 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.029 +0.003 18 0 264 0
29JUN26 9.50 C 0.000 0.000 0.000 0.017 +0.002 18 0 526 0
29JUN26 9.75 C 0.000 0.000 0.000 0.010 +0.001 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.006 +0.001 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 0.000 19 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.119 -0.050 42 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.021 -0.027 41 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.923 -0.079 40 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.838 -0.040 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.569 -0.100 33 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.373 -0.015 38 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.093 -0.045 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.857 -0.047 28 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.605 -0.038 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.361 -0.063 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.166 -0.036 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.965 +0.002 21 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.787 -0.032 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.634 -0.028 21 0 1,553 0
29SEP26 7.75 C 0.000 0.000 0.000 0.504 -0.025 20 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.397 -0.020 20 0 823 0
29SEP26 8.25 C 0.334 0.334 0.334 0.309 -0.017 20 7 671 +7
29SEP26 8.50 C 0.000 0.000 0.000 0.237 -0.014 20 0 5,210 0
29SEP26 8.75 C 0.000 0.000 0.000 0.180 -0.011 20 0 1,269 0
29SEP26 9.00 C 0.000 0.000 0.000 0.135 -0.008 20 0 385 0
29SEP26 9.25 C 0.000 0.000 0.000 0.099 -0.008 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.073 -0.007 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.054 -0.004 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.038 -0.004 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.019 -0.002 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.010 0.000 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.021 -0.035 35 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.928 -0.074 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.838 -0.040 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.578 -0.091 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.373 -0.034 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.098 -0.057 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.865 -0.057 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.632 -0.022 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.413 -0.057 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.198 -0.026 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.024 -0.024 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.849 -0.050 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.744 -0.005 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.621 -0.004 21 0 315 0
30DEC26 8.00 C 0.000 0.000 0.000 0.508 -0.012 20 0 582 0
30DEC26 8.25 C 0.000 0.000 0.000 0.416 -0.015 20 0 5 0
30DEC26 8.50 C 0.344 0.344 0.340 0.339 -0.021 20 3 517 -3
30DEC26 8.75 C 0.000 0.000 0.000 0.275 -0.022 20 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.221 -0.020 20 0 128 0
30DEC26 9.25 C 0.000 0.000 0.000 0.174 -0.019 20 0 55 0
30DEC26 9.50 C 0.000 0.000 0.000 0.138 -0.016 20 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.108 -0.013 20 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.083 -0.013 20 0 315 0
30DEC26 10.50 C 0.000 0.000 0.000 0.050 -0.007 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.029 -0.006 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.017 -0.003 20 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 -0.001 20 0 20 0
TOTAL CALL 4,458 239,361 +496
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 63 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 54 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 45 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 3,100 0
29JAN26 7.25 P 0.006 0.006 0.006 0.002 0.000 21 40 18,465 -40
29JAN26 7.50 P 0.017 0.024 0.017 0.019 +0.003 21 180 24,164 +90
29JAN26 7.75 P 0.082 0.103 0.079 0.094 +0.014 20 2,189 8,212 +958
29JAN26 8.00 P 0.000 0.000 0.000 0.263 +0.026 21 0 5,120 0
29JAN26 8.25 P 0.000 0.000 0.000 0.499 +0.033 27 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.740 +0.019 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.020 +0.070 58 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.277 +0.076 71 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.535 +0.075 84 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.792 +0.092 97 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.050 +0.100 109 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.307 +0.107 121 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.822 +0.041 144 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.331 +0.125 164 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.834 +0.134 180 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.327 +0.127 190 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.747 +0.047 139 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.334 +0.134 218 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 18 0 520 0
26FEB26 7.00 P 0.012 0.012 0.012 0.006 0.000 18 20 3,383 -20
26FEB26 7.25 P 0.024 0.028 0.024 0.023 +0.001 18 58 3,010 +58
26FEB26 7.50 P 0.070 0.077 0.066 0.071 +0.008 18 5,430 7,381 +4,499
26FEB26 7.75 P 0.146 0.172 0.146 0.163 +0.011 18 350 3,707 +103
26FEB26 8.00 P 0.320 0.320 0.320 0.317 +0.021 18 10 1,558 0
26FEB26 8.25 P 0.000 0.000 0.000 0.522 +0.027 20 0 726 0
26FEB26 8.50 P 0.000 0.000 0.000 0.752 +0.026 21 0 123 0
26FEB26 8.75 P 0.000 0.000 0.000 1.020 +0.041 31 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.277 +0.041 37 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.535 +0.041 44 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.792 +0.092 50 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.050 +0.100 56 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.307 +0.107 62 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.822 +0.041 74 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.331 +0.125 83 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.834 +0.099 92 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.330 +0.130 98 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.820 +0.119 102 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.334 +0.058 111 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 19 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.003 0.000 19 0 35,200 0
30MAR26 6.75 P 0.018 0.018 0.018 0.010 0.000 19 20 3,767 -20
30MAR26 7.00 P 0.000 0.000 0.000 0.029 +0.003 19 0 50,255 0
30MAR26 7.25 P 0.069 0.069 0.069 0.067 +0.005 19 40 8,350 +20
30MAR26 7.50 P 0.132 0.137 0.132 0.131 +0.008 19 6 4,673 0
30MAR26 7.75 P 0.223 0.240 0.219 0.234 +0.016 19 66 8,388 +4
30MAR26 8.00 P 0.360 0.370 0.360 0.377 +0.029 19 320 12,192 +320
30MAR26 8.25 P 0.000 0.000 0.000 0.561 +0.024 19 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.775 +0.039 20 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.020 +0.038 24 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.277 +0.041 29 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.535 +0.041 34 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.792 +0.092 38 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.050 +0.100 43 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.307 +0.045 47 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.822 +0.041 56 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.331 +0.124 63 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.834 +0.099 69 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.330 +0.130 74 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.820 +0.082 77 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.334 +0.058 84 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.003 0.000 19 0 650 0
29APR26 6.50 P 0.014 0.014 0.014 0.009 0.000 19 200 415 +200
29APR26 6.75 P 0.000 0.000 0.000 0.023 +0.002 19 0 675 0
29APR26 7.00 P 0.055 0.055 0.055 0.050 +0.002 19 30 1,306 +30
29APR26 7.25 P 0.000 0.000 0.000 0.098 +0.004 19 0 2,055 0
29APR26 7.50 P 0.000 0.000 0.000 0.167 +0.007 18 0 1,806 0
29APR26 7.75 P 0.261 0.261 0.261 0.274 +0.014 18 110 1,794 0
29APR26 8.00 P 0.421 0.421 0.421 0.417 +0.021 19 30 440 0
29APR26 8.25 P 0.000 0.000 0.000 0.593 +0.026 19 0 250 0
29APR26 8.50 P 0.000 0.000 0.000 0.792 +0.027 19 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.020 +0.028 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.277 +0.041 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.535 +0.041 29 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.792 +0.072 33 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.050 +0.100 37 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.307 +0.045 41 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.822 +0.041 48 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.331 +0.116 54 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.834 +0.080 59 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.004 +0.002 19 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.009 +0.003 19 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.020 +0.006 18 0 16,625 0
29JUN26 6.50 P 0.039 0.039 0.039 0.041 +0.009 18 60 3,030 0
29JUN26 6.75 P 0.067 0.067 0.067 0.074 +0.015 18 60 1,769 -60
29JUN26 7.00 P 0.109 0.109 0.109 0.126 +0.020 18 30 7,788 0
29JUN26 7.25 P 0.000 0.000 0.000 0.203 +0.028 18 0 26,022 0
29JUN26 7.50 P 0.232 0.233 0.232 0.303 +0.031 18 60 4,008 -32
29JUN26 7.75 P 0.362 0.373 0.362 0.430 +0.037 18 60 2,255 0
29JUN26 8.00 P 0.505 0.518 0.474 0.583 +0.040 17 400 1,481 +240
29JUN26 8.25 P 0.677 0.684 0.677 0.758 +0.042 17 120 2,562 +120
29JUN26 8.50 P 0.000 0.000 0.000 0.950 +0.043 16 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.158 +0.043 14 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.377 +0.042 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.604 +0.042 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.836 -0.015 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.072 +0.041 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.309 -0.031 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.874 +0.093 17 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.331 +0.102 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.834 +0.009 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.330 +0.117 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.820 +0.003 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.353 +0.040 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 +0.001 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 +0.001 20 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.019 +0.001 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.036 +0.002 20 0 1,214 0
29SEP26 6.25 P 0.059 0.059 0.059 0.059 +0.003 20 30 1,318 0
29SEP26 6.50 P 0.000 0.000 0.000 0.096 +0.004 20 0 1,850 0
29SEP26 6.75 P 0.135 0.135 0.135 0.148 +0.007 20 5 882 +5
29SEP26 7.00 P 0.000 0.000 0.000 0.216 +0.009 19 0 10,521 0
29SEP26 7.25 P 0.000 0.000 0.000 0.303 +0.011 19 0 2,781 0
29SEP26 7.50 P 0.403 0.403 0.403 0.410 +0.015 19 30 1,928 0
29SEP26 7.75 P 0.530 0.530 0.508 0.537 +0.018 19 60 2,607 -30
29SEP26 8.00 P 0.681 0.681 0.658 0.683 +0.021 19 60 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.847 +0.025 19 0 266 0
29SEP26 8.50 P 0.000 0.000 0.000 1.090 +0.079 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.232 0.000 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.446 +0.050 18 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.660 +0.030 17 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.875 +0.024 0 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.119 +0.049 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.353 +0.013 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.874 +0.050 16 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.363 +0.088 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.851 +0.026 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.330 +0.089 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.820 +0.003 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.353 +0.040 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 21 0 25 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.012 -0.001 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.023 -0.001 20 0 130 0
30DEC26 5.75 P 0.052 0.052 0.052 0.040 -0.001 20 17 125 -17
30DEC26 6.00 P 0.000 0.000 0.000 0.066 -0.001 20 0 830 0
30DEC26 6.25 P 0.000 0.000 0.000 0.102 +0.002 20 0 928 0
30DEC26 6.50 P 0.154 0.154 0.154 0.151 +0.004 20 4 692 +4
30DEC26 6.75 P 0.000 0.000 0.000 0.215 +0.006 20 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.295 +0.019 20 0 462 0
30DEC26 7.25 P 0.000 0.000 0.000 0.392 +0.010 20 0 1,256 0
30DEC26 7.50 P 0.000 0.000 0.000 0.502 +0.008 20 0 611 0
30DEC26 7.75 P 0.000 0.000 0.000 0.643 +0.019 21 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.762 -0.008 20 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.951 +0.024 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.144 +0.017 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.342 +0.020 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.552 +0.025 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.762 +0.047 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.983 +0.059 23 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.193 +0.050 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.423 +0.032 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.879 +0.055 19 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.363 +0.010 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.851 +0.026 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.330 +0.075 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.820 +0.003 0 0 0 0
TOTAL PUT 10,095 351,411 +6,432
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.31
29JAN26 4.00 C 0.000 0.000 0.000 2.366 -0.004 202 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.279 +0.009 203 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.113 -0.057 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.072 +0.002 180 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.933 -0.038 134 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.868 -0.003 160 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.765 -0.006 149 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.662 -0.009 139 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.559 -0.009 129 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.456 +0.012 119 0 0 0
29JAN26 5.00 C 1.340 1.350 1.335 1.351 +0.005 108 1,500 3,600 +1,500
29JAN26 5.25 C 0.000 0.000 0.000 1.062 -0.034 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.838 -0.006 64 0 0 0
29JAN26 5.75 C 0.592 0.592 0.592 0.581 -0.017 44 30 450 -30
29JAN26 6.00 C 0.000 0.000 0.000 0.331 -0.029 28 0 1,477 0
29JAN26 6.25 C 0.137 0.137 0.137 0.127 -0.025 23 30 7,810 -30
29JAN26 6.50 C 0.034 0.036 0.026 0.026 -0.013 22 3,398 29,707 -55
29JAN26 6.75 C 0.008 0.008 0.007 0.003 -0.003 23 100 11,967 +16
29JAN26 7.00 C 0.001 0.001 0.001 0.001 0.000 28 100 4,404 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 71 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.118 -0.052 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.080 -0.002 88 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.959 -0.034 75 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.868 -0.013 75 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.765 -0.006 70 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.662 -0.022 65 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.559 -0.025 60 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.456 -0.030 55 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.351 -0.022 49 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.107 -0.030 43 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.852 -0.015 32 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.604 -0.021 25 0 165 0
26FEB26 6.00 C 0.000 0.000 0.000 0.378 -0.027 21 0 4,975 0
26FEB26 6.25 C 0.199 0.199 0.199 0.201 -0.017 19 4 2,624 -4
26FEB26 6.50 C 0.094 0.097 0.084 0.086 -0.016 19 156 3,252 0
26FEB26 6.75 C 0.039 0.042 0.036 0.030 -0.008 19 380 4,161 0
26FEB26 7.00 C 0.000 0.000 0.000 0.009 -0.003 19 0 2,330 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 1,371 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.107 +0.026 108 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.960 +0.001 84 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.840 -0.049 67 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.778 +0.018 85 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.693 +0.006 87 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.564 -0.012 72 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.432 -0.090 38 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.366 -0.004 66 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.279 -0.012 68 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.133 -0.047 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.080 -0.002 61 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.973 -0.020 56 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.875 -0.006 54 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.765 -0.040 47 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.671 -0.045 47 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.559 -0.025 40 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.456 -0.056 36 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.351 -0.043 31 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.125 -0.012 33 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.875 -0.015 26 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.646 -0.028 23 0 916 0
30MAR26 6.00 C 0.445 0.445 0.445 0.438 -0.014 21 600 10,720 -180
30MAR26 6.25 C 0.000 0.000 0.000 0.275 -0.015 20 0 6,482 0
30MAR26 6.50 C 0.170 0.170 0.166 0.159 -0.015 20 80 8,704 +5
30MAR26 6.75 C 0.000 0.000 0.000 0.084 -0.009 20 0 10,920 0
30MAR26 7.00 C 0.048 0.048 0.048 0.040 -0.005 20 20 1,724 +20
30MAR26 7.25 C 0.000 0.000 0.000 0.017 -0.003 20 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 0.000 20 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.160 -0.048 44 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.105 -0.003 55 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.979 -0.014 46 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.893 +0.012 47 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.780 -0.031 41 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.671 -0.045 36 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.567 -0.048 32 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.456 -0.056 25 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.369 -0.028 28 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.125 -0.031 25 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.896 -0.024 23 0 0 0
29APR26 5.75 C 0.679 0.679 0.679 0.646 -0.055 18 30 266 +30
29APR26 6.00 C 0.000 0.000 0.000 0.486 -0.018 21 0 0 0
29APR26 6.25 C 0.327 0.327 0.327 0.328 -0.015 20 30 560 +30
29APR26 6.50 C 0.209 0.209 0.209 0.208 -0.016 20 30 337 +30
29APR26 6.75 C 0.133 0.134 0.133 0.123 -0.014 20 42 161 +42
29APR26 7.00 C 0.000 0.000 0.000 0.069 -0.009 20 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.036 -0.006 20 0 62 0
29APR26 7.50 C 0.000 0.000 0.000 0.018 -0.003 20 0 70 0
29APR26 7.75 C 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.390 -0.028 42 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.291 -0.029 40 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.169 -0.052 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.127 +0.004 44 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.979 -0.046 30 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.898 -0.029 34 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.791 -0.039 30 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.708 -0.025 32 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.622 -0.015 32 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.523 -0.017 30 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.424 -0.011 28 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.175 -0.039 24 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.945 -0.040 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.723 -0.046 19 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.546 -0.016 19 0 2,945 0
29JUN26 6.25 C 0.000 0.000 0.000 0.397 -0.014 19 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.284 -0.010 19 0 21,772 0
29JUN26 6.75 C 0.000 0.000 0.000 0.198 -0.012 20 0 20,335 0
29JUN26 7.00 C 0.000 0.000 0.000 0.130 -0.009 20 0 1,049 0
29JUN26 7.25 C 0.000 0.000 0.000 0.082 -0.007 20 0 789 0
29JUN26 7.50 C 0.000 0.000 0.000 0.050 -0.005 20 0 1,763 0
29JUN26 7.75 C 0.051 0.051 0.051 0.030 -0.003 20 210 576 +210
29JUN26 8.00 C 0.000 0.000 0.000 0.017 -0.002 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 -0.001 20 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 0.000 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.415 -0.011 44 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.312 -0.008 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.181 -0.048 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.128 -0.003 40 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.979 -0.049 28 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.898 -0.029 31 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.825 -0.015 34 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.725 -0.019 32 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.625 -0.022 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.523 -0.017 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.429 -0.028 27 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.192 -0.030 24 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.958 -0.041 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.771 +0.002 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.593 -0.014 20 0 1,307 0
29SEP26 6.25 C 0.000 0.000 0.000 0.450 -0.020 20 0 16,928 0
29SEP26 6.50 C 0.000 0.000 0.000 0.332 -0.017 20 0 1,172 0
29SEP26 6.75 C 0.000 0.000 0.000 0.239 -0.014 20 0 354 0
29SEP26 7.00 C 0.000 0.000 0.000 0.168 -0.012 20 0 792 0
29SEP26 7.25 C 0.000 0.000 0.000 0.117 -0.008 20 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.080 -0.005 20 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.053 -0.005 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.035 -0.003 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.023 -0.002 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.015 -0.001 20 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 -0.001 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.183 -0.046 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.128 -0.003 36 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.986 -0.042 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.898 -0.029 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.825 -0.015 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.725 -0.019 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.625 -0.022 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.523 -0.017 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.429 -0.028 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.192 -0.030 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.989 -0.010 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.785 -0.022 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.650 -0.016 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.523 -0.016 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.417 -0.014 21 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.330 -0.012 21 0 311 0
30DEC26 7.00 C 0.000 0.000 0.000 0.255 -0.010 21 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.194 -0.008 21 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.146 -0.007 21 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.110 -0.006 20 0 10 0
30DEC26 8.00 C 0.000 0.000 0.000 0.082 -0.004 20 0 36 0
30DEC26 8.25 C 0.000 0.000 0.000 0.060 -0.004 20 0 270 0
30DEC26 8.50 C 0.000 0.000 0.000 0.044 -0.002 20 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.032 -0.002 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.023 -0.001 20 0 25 0
30DEC26 9.25 C 0.000 0.000 0.000 0.016 -0.001 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.012 -0.001 20 0 0 0
TOTAL CALL 6,740 231,746 +1,584
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 78 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 68 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 7,761 0
29JAN26 6.00 P 0.009 0.009 0.008 0.007 -0.001 22 100 4,964 +30
29JAN26 6.25 P 0.049 0.064 0.046 0.057 +0.004 21 1,985 4,793 +1,419
29JAN26 6.50 P 0.194 0.198 0.194 0.205 +0.012 19 80 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.440 +0.028 0 0 760 0
29JAN26 7.00 P 0.000 0.000 0.000 0.690 +0.018 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 0.940 +0.030 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.190 +0.030 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.440 +0.028 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.690 +0.030 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.940 +0.030 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.190 +0.029 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.440 +0.030 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.709 +0.049 127 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.940 +0.030 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.190 +0.030 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.002 0.000 20 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.009 0.000 19 0 2,061 0
26FEB26 6.00 P 0.044 0.044 0.038 0.038 0.000 18 135 2,455 +95
26FEB26 6.25 P 0.117 0.117 0.117 0.114 +0.007 18 100 4,383 -100
26FEB26 6.50 P 0.232 0.232 0.232 0.251 +0.008 18 50 1,594 +50
26FEB26 6.75 P 0.000 0.000 0.000 0.446 +0.013 16 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.691 +0.010 19 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 0.940 +0.030 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.190 +0.030 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.440 +0.028 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.733 +0.073 56 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.940 +0.030 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.190 +0.024 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.464 +0.054 65 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.709 +0.049 67 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.940 +0.030 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.190 +0.030 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 55 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 50 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 48 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 46 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 4,192 0
30MAR26 5.25 P 0.000 0.000 0.000 0.003 0.000 20 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.012 +0.001 20 0 34,929 0
30MAR26 5.75 P 0.040 0.040 0.040 0.035 +0.002 20 210 12,658 0
30MAR26 6.00 P 0.000 0.000 0.000 0.084 +0.005 19 0 10,130 0
30MAR26 6.25 P 0.163 0.164 0.163 0.173 +0.011 19 45 3,945 +18
30MAR26 6.50 P 0.300 0.300 0.300 0.305 +0.012 19 20 9,607 0
30MAR26 6.75 P 0.000 0.000 0.000 0.487 +0.010 19 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.700 +0.014 19 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 0.941 +0.029 20 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.224 +0.029 33 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.472 +0.056 37 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.733 +0.073 43 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.940 +0.030 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.190 +0.024 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.464 +0.054 50 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.709 +0.049 52 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.945 +0.035 49 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.215 +0.026 60 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29APR26 5.00 P 0.008 0.008 0.008 0.003 0.000 21 200 632 +200
29APR26 5.25 P 0.000 0.000 0.000 0.008 0.000 20 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.024 +0.001 20 0 390 0
29APR26 5.75 P 0.059 0.059 0.059 0.058 +0.002 20 30 690 0
29APR26 6.00 P 0.000 0.000 0.000 0.113 +0.004 19 0 1,936 0
29APR26 6.25 P 0.000 0.000 0.000 0.206 +0.008 19 0 313 0
29APR26 6.50 P 0.338 0.338 0.338 0.337 +0.008 19 30 385 +30
29APR26 6.75 P 0.000 0.000 0.000 0.508 +0.012 19 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.700 -0.018 16 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 0.954 +0.027 21 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.224 +0.029 28 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.478 +0.062 33 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.733 +0.073 37 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.965 +0.055 37 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.196 -0.013 35 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.464 +0.054 43 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.709 +0.049 45 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.956 +0.046 47 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 0.000 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 0.000 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 0.000 19 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 0.000 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.023 +0.001 20 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.051 +0.003 20 0 3,191 0
29JUN26 5.75 P 0.000 0.000 0.000 0.098 +0.004 20 0 23,888 0
29JUN26 6.00 P 0.175 0.181 0.175 0.168 +0.012 19 230 19,956 +30
29JUN26 6.25 P 0.281 0.292 0.281 0.265 +0.011 19 120 992 +30
29JUN26 6.50 P 0.423 0.425 0.416 0.399 +0.009 19 150 893 +60
29JUN26 6.75 P 0.578 0.596 0.578 0.573 +0.013 20 380 684 +380
29JUN26 7.00 P 0.000 0.000 0.000 0.729 -0.019 17 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 0.965 +0.006 20 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.224 +0.029 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.478 +0.062 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.733 +0.073 31 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.965 +0.055 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.196 -0.013 30 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.471 +0.061 37 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.709 +0.016 38 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.956 +0.011 39 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.215 +0.025 43 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 0.000 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 +0.001 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 0.000 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 +0.001 20 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.016 +0.001 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.022 +0.001 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.030 +0.002 20 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.039 +0.002 20 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.072 +0.005 19 0 1,337 0
29SEP26 5.50 P 0.000 0.000 0.000 0.120 +0.005 19 0 21,785 0
29SEP26 5.75 P 0.000 0.000 0.000 0.190 +0.007 19 0 682 0
29SEP26 6.00 P 0.000 0.000 0.000 0.286 +0.010 19 0 976 0
29SEP26 6.25 P 0.398 0.398 0.398 0.404 +0.012 19 20 1,300 +20
29SEP26 6.50 P 0.000 0.000 0.000 0.546 +0.015 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.714 +0.011 18 0 200 0
29SEP26 7.00 P 0.000 0.000 0.000 0.928 +0.045 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.120 +0.041 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.298 +0.025 15 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.528 +0.038 13 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.774 +0.052 14 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.009 +0.053 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.239 +0.030 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.517 +0.087 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.729 -0.019 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.957 +0.012 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.253 +0.031 20 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 +0.001 20 0 10 0
30DEC26 4.30 P 0.000 0.000 0.000 0.012 +0.001 20 0 25 0
30DEC26 4.40 P 0.000 0.000 0.000 0.016 +0.001 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.022 +0.001 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.028 +0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.037 +0.002 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.046 +0.002 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.059 +0.003 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.073 +0.004 20 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.117 +0.004 20 0 426 0
30DEC26 5.50 P 0.000 0.000 0.000 0.174 +0.007 20 0 274 0
30DEC26 5.75 P 0.000 0.000 0.000 0.253 +0.009 20 0 80 0
30DEC26 6.00 P 0.350 0.350 0.350 0.356 +0.014 20 50 168 +50
30DEC26 6.25 P 0.000 0.000 0.000 0.479 +0.013 20 0 105 0
30DEC26 6.50 P 0.000 0.000 0.000 0.626 +0.016 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.793 +0.013 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.988 +0.010 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.188 +0.018 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.410 +0.019 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.611 +0.015 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.831 +0.019 21 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.060 +0.016 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.284 +0.015 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.521 +0.020 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.757 +0.009 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.991 +0.046 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.253 +0.031 17 0 0 0
TOTAL PUT 3,935 248,214 +2,312
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.03
29JAN26 4.10 C 0.000 0.000 0.000 0.938 +0.005 67 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.835 +0.002 52 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.738 +0.005 54 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.635 +0.001 40 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.539 +0.006 42 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.442 +0.009 38 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.341 +0.004 30 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.245 +0.003 25 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.158 -0.003 23 0 30 0
29JAN26 5.00 C 0.085 0.085 0.085 0.088 -0.003 22 30 150 +30
29JAN26 5.25 C 0.012 0.012 0.012 0.009 -0.003 21 29 262 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 25 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 46 0 51 0
29JAN26 6.25 C 0.004 0.004 0.004 0.001 0.000 55 90 120 +68
29JAN26 6.50 C 0.004 0.004 0.004 0.001 0.000 63 90 95 +25
29JAN26 6.75 C 0.003 0.003 0.003 0.001 0.000 72 90 90 +90
29JAN26 7.00 C 0.003 0.003 0.003 0.001 0.000 79 90 90 +90
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.949 +0.002 35 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.868 +0.023 42 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.755 +0.008 32 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.657 +0.003 29 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.562 +0.003 27 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.469 +0.009 25 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.378 +0.001 23 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.295 +0.003 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.222 +0.013 21 0 60 0
26FEB26 5.00 C 0.000 0.000 0.000 0.154 -0.001 20 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.056 +0.001 20 0 307 0
26FEB26 5.50 C 0.000 0.000 0.000 0.016 0.000 20 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.004 0.000 21 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.458 +0.004 40 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.359 +0.003 38 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.264 +0.011 38 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.165 +0.007 35 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.066 +0.010 33 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.969 +0.010 31 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.872 +0.010 29 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.777 +0.004 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.685 +0.008 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.593 +0.003 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.505 +0.004 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.422 +0.009 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.347 +0.007 22 0 0 0
30MAR26 4.90 C 0.253 0.253 0.253 0.279 +0.003 22 30 60 +30
30MAR26 5.00 C 0.000 0.000 0.000 0.220 +0.004 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.105 -0.002 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.049 -0.002 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.019 -0.001 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.007 0.000 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.991 +0.013 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.891 +0.008 29 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.792 +0.001 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.696 -0.002 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.604 -0.002 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.516 -0.002 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.434 -0.002 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.359 -0.003 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.292 -0.002 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.233 -0.002 20 0 217 0
29APR26 5.25 C 0.000 0.000 0.000 0.121 -0.003 19 0 370 0
29APR26 5.50 C 0.000 0.000 0.000 0.056 -0.002 19 0 30 0
29APR26 5.75 C 0.000 0.000 0.000 0.023 -0.001 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.009 0.000 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.003 0.000 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.095 -0.001 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.996 -0.002 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.899 -0.003 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.804 -0.005 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.713 -0.007 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.627 -0.008 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.546 -0.009 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.472 -0.010 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.403 -0.011 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.341 -0.012 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.287 -0.012 21 0 0 0
29JUN26 5.25 C 0.216 0.216 0.216 0.178 -0.012 21 17 47 +17
29JUN26 5.50 C 0.000 0.000 0.000 0.104 -0.012 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.059 -0.009 20 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.032 -0.006 21 0 30 0
29JUN26 6.25 C 0.041 0.041 0.041 0.017 -0.003 21 30 60 +30
29JUN26 6.50 C 0.000 0.000 0.000 0.008 -0.003 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.004 -0.002 20 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.016 -0.002 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.928 +0.002 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.844 +0.005 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.763 +0.008 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.689 -0.001 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.619 +0.014 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.554 -0.001 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.494 +0.015 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.438 +0.017 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.389 0.000 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.280 +0.001 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.198 0.000 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.138 0.000 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.094 0.000 22 0 4 0
29SEP26 6.25 C 0.000 0.000 0.000 0.062 -0.001 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.041 0.000 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.026 -0.001 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.017 0.000 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.010 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.006 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.022 -0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.944 -0.001 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.869 -0.001 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.800 0.000 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.731 -0.001 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.670 -0.001 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.609 -0.001 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.555 -0.001 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.502 -0.001 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.454 -0.001 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.349 -0.001 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.264 -0.001 22 0 0 0
30DEC26 5.75 C 0.199 0.199 0.199 0.197 -0.001 22 1 1 +1
30DEC26 6.00 C 0.000 0.000 0.000 0.145 0.000 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.105 -0.001 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.075 -0.001 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.053 -0.001 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.037 0.000 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.026 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 0.000 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
TOTAL CALL 497 3,997 +381
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 23 0 183 0
29JAN26 4.80 P 0.009 0.009 0.009 0.006 -0.003 21 20 72 +20
29JAN26 4.90 P 0.000 0.000 0.000 0.021 -0.005 21 0 214 0
29JAN26 5.00 P 0.000 0.000 0.000 0.051 -0.008 21 0 366 0
29JAN26 5.25 P 0.000 0.000 0.000 0.226 -0.003 21 0 494 0
29JAN26 5.50 P 0.000 0.000 0.000 0.470 -0.006 0 0 23 -2
29JAN26 5.75 P 0.000 0.000 0.000 0.720 -0.006 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.970 -0.012 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.220 -0.012 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.470 -0.012 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.720 -0.012 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.970 -0.012 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.220 -0.012 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.470 -0.012 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.720 -0.012 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.970 -0.011 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
26FEB26 4.50 P 0.010 0.010 0.010 0.006 0.000 21 8 8 +8
26FEB26 4.60 P 0.000 0.000 0.000 0.012 0.000 20 0 50 0
26FEB26 4.70 P 0.034 0.034 0.034 0.024 0.000 20 3 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.042 -0.002 20 0 90 0
26FEB26 4.90 P 0.076 0.076 0.076 0.069 -0.004 20 4 139 +4
26FEB26 5.00 P 0.000 0.000 0.000 0.114 +0.002 21 0 191 0
26FEB26 5.25 P 0.000 0.000 0.000 0.257 -0.004 19 0 106 0
26FEB26 5.50 P 0.000 0.000 0.000 0.489 +0.008 25 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.720 -0.008 0 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.970 -0.012 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.220 -0.012 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.470 -0.012 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.720 -0.012 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.970 -0.012 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.220 -0.012 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.470 -0.012 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.720 -0.012 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.970 -0.011 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.007 -0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.013 -0.001 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.022 -0.001 21 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.036 -0.001 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.056 -0.002 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.083 -0.003 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.116 -0.002 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.154 -0.006 20 0 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.295 -0.012 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.489 -0.005 19 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.723 -0.005 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.970 -0.012 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.220 -0.012 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.470 -0.012 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.720 -0.012 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.970 -0.012 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.220 -0.012 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.470 -0.012 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.720 -0.012 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.970 -0.011 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.009 -0.001 19 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.017 -0.001 19 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.028 -0.001 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.044 -0.001 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.064 -0.002 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.088 -0.002 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.123 -0.001 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.164 -0.001 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.214 -0.001 18 0 130 0
29APR26 5.25 P 0.000 0.000 0.000 0.369 -0.001 18 0 257 0
29APR26 5.50 P 0.000 0.000 0.000 0.562 0.000 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.803 +0.024 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.041 +0.032 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.285 +0.040 19 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.531 +0.046 17 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.779 +0.047 17 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.027 +0.045 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.275 +0.043 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.523 +0.041 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.015 -0.002 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.022 -0.004 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.033 -0.005 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.048 -0.007 21 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.066 -0.004 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.086 -0.007 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.112 -0.010 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.145 -0.010 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.182 -0.012 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.226 -0.012 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.276 -0.012 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.425 -0.011 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.603 -0.010 18 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.831 +0.018 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.057 -0.004 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.293 +0.036 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.535 +0.045 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.780 +0.048 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.027 +0.027 20 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.275 +0.043 22 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.523 +0.041 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.771 +0.039 24 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.019 +0.038 24 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.061 0.000 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.079 -0.001 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.102 0.000 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.126 -0.001 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.158 0.000 22 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.192 0.000 22 0 24 0
29SEP26 4.70 P 0.000 0.000 0.000 0.228 -0.004 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.268 -0.007 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.312 -0.007 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.360 -0.008 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.505 -0.005 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.664 -0.032 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.854 -0.039 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.065 -0.009 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.302 +0.006 20 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.535 +0.011 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.780 +0.022 17 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.027 +0.027 14 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.275 +0.012 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.523 +0.017 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.772 +0.022 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.020 +0.036 23 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.088 0.000 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.110 0.000 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.133 -0.001 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.163 0.000 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.193 -0.001 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.230 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.268 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.313 -0.001 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.360 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.412 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.557 -0.001 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.724 -0.001 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.911 -0.001 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.115 -0.001 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.332 -0.001 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.560 0.000 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.795 0.000 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.035 0.000 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.278 0.000 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.524 0.000 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.772 +0.001 23 0 0 0
TOTAL PUT 35 4,553 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.49
29JAN26 8.25 C 0.000 0.000 0.000 3.246 +0.128 59 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.996 +0.135 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.741 +0.130 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.496 +0.149 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.247 +0.132 46 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.997 +0.094 38 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.747 +0.149 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.497 +0.132 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.998 +0.123 21 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.507 +0.117 18 0 90 0
29JAN26 11.50 C 0.088 0.088 0.088 0.136 +0.053 19 96 326 +96
29JAN26 12.00 C 0.024 0.028 0.024 0.014 +0.008 19 126 917 -96
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 926 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 46 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 53 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 60 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 67 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 73 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 79 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.266 +0.129 39 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.020 +0.128 41 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.771 +0.135 38 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.522 +0.130 35 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.275 +0.110 33 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.055 +0.152 39 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.769 +0.125 16 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.521 +0.106 18 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.047 +0.124 20 0 0 0
26FEB26 11.00 C 0.522 0.530 0.522 0.616 +0.114 19 35 65 0
26FEB26 11.50 C 0.260 0.288 0.260 0.285 +0.077 18 26 148 +10
26FEB26 12.00 C 0.115 0.126 0.115 0.099 +0.032 18 63 562 +59
26FEB26 12.50 C 0.000 0.000 0.000 0.026 +0.010 18 0 458 0
26FEB26 13.00 C 0.033 0.033 0.033 0.005 +0.002 18 10 340 +10
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 18 0 604 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 22 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 39 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.796 +0.134 44 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.554 +0.137 44 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.300 +0.140 38 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.060 +0.129 38 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.814 +0.132 36 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.561 +0.115 32 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.323 +0.129 31 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.084 +0.123 30 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.839 +0.124 27 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.559 +0.082 18 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.146 +0.107 22 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.764 +0.092 22 0 132 0
30MAR26 11.50 C 0.460 0.470 0.460 0.456 +0.059 21 2 259 -1
30MAR26 12.00 C 0.000 0.000 0.000 0.261 +0.049 22 0 1,642 0
30MAR26 12.50 C 0.167 0.167 0.167 0.131 +0.028 21 10 873 0
30MAR26 13.00 C 0.108 0.108 0.108 0.060 +0.015 21 7 1,092 +7
30MAR26 13.50 C 0.076 0.083 0.076 0.025 +0.007 21 21 413 +21
30MAR26 14.00 C 0.052 0.052 0.052 0.010 +0.003 21 15 513 +15
30MAR26 14.50 C 0.042 0.042 0.041 0.004 +0.001 22 16 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 28 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.091 +0.133 35 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.846 +0.129 32 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.602 +0.126 30 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.347 +0.110 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.084 +0.098 21 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.883 +0.104 25 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.650 +0.120 24 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.227 +0.102 23 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.883 +0.083 23 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.604 +0.063 23 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.395 +0.053 23 0 103 0
29APR26 12.50 C 0.280 0.280 0.280 0.241 +0.036 23 35 175 +35
29APR26 13.00 C 0.000 0.000 0.000 0.140 +0.023 23 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.077 +0.013 23 0 22 0
29APR26 14.00 C 0.000 0.000 0.000 0.041 +0.008 23 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.020 +0.004 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.010 +0.002 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.369 +0.098 37 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.114 +0.093 33 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.925 +0.151 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.664 +0.132 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.427 +0.132 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.209 +0.143 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.984 +0.205 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.719 +0.163 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.379 +0.121 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.025 +0.091 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.762 +0.085 26 0 390 0
29JUN26 12.00 C 0.000 0.000 0.000 0.545 +0.071 26 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.379 +0.057 26 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.256 +0.042 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.170 +0.031 25 0 65 0
29JUN26 14.00 C 0.000 0.000 0.000 0.110 +0.021 25 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.070 +0.015 25 0 30 0
29JUN26 15.00 C 0.000 0.000 0.000 0.044 +0.010 25 0 12 0
29JUN26 15.50 C 0.000 0.000 0.000 0.027 +0.006 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.016 +0.004 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.010 +0.003 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.006 +0.002 25 0 10 0
29JUN26 17.50 C 0.060 0.060 0.060 0.004 +0.001 26 10 10 +10
29SEP26 8.25 C 0.000 0.000 0.000 3.369 +0.098 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.188 +0.135 35 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.955 +0.181 34 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.727 +0.132 33 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.510 +0.176 32 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.242 +0.072 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.057 +0.146 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.871 +0.132 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.488 +0.029 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.203 +0.051 27 0 0 0
29SEP26 11.50 C 0.935 0.935 0.935 0.999 +0.075 28 8 138 0
29SEP26 12.00 C 0.000 0.000 0.000 0.812 +0.072 28 0 1,797 0
29SEP26 12.50 C 0.000 0.000 0.000 0.641 +0.060 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.501 +0.048 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.388 +0.038 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.298 +0.031 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.230 +0.029 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.175 +0.021 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.131 +0.015 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.099 +0.014 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.075 +0.011 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.055 +0.007 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.041 +0.007 28 0 6 0
30DEC26 8.50 C 0.000 0.000 0.000 3.188 +0.135 31 0 5 0
30DEC26 8.75 C 0.000 0.000 0.000 2.955 +0.139 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.727 +0.114 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.510 +0.137 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.287 +0.101 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.118 +0.107 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.956 +0.101 27 0 6 0
30DEC26 10.50 C 0.000 0.000 0.000 1.662 +0.081 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.408 +0.054 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.199 +0.053 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.020 +0.061 29 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.873 +0.081 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.729 +0.082 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.603 +0.071 29 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.492 +0.058 29 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.405 +0.057 29 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.331 +0.047 29 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.267 +0.039 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.219 +0.036 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.174 +0.027 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.143 +0.027 29 0 20 0
30DEC26 17.50 C 0.229 0.232 0.229 0.113 +0.020 29 20 20 +20
TOTAL CALL 500 32,764 +186
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 64 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 52 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 46 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 40 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 34 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.001 0.000 23 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.011 -0.018 19 0 513 0
29JAN26 11.50 P 0.210 0.210 0.127 0.138 -0.088 18 79 3,134 -79
29JAN26 12.00 P 0.000 0.000 0.000 0.533 -0.128 24 3 420 -3
29JAN26 12.50 P 0.000 0.000 0.000 1.010 -0.150 0 0 263 0
29JAN26 13.00 P 0.000 0.000 0.000 1.555 -0.105 59 0 60 0
29JAN26 13.50 P 0.000 0.000 0.000 2.010 -0.150 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.518 -0.142 64 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.010 -0.150 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.518 -0.142 83 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.078 -0.082 126 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.510 -0.150 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.010 -0.150 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.574 -0.086 153 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.047 -0.113 147 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 28 0 8 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.015 -0.010 18 0 121 0
26FEB26 11.00 P 0.000 0.000 0.000 0.080 -0.032 18 0 450 0
26FEB26 11.50 P 0.300 0.300 0.255 0.247 -0.087 17 38 614 -17
26FEB26 12.00 P 0.000 0.000 0.000 0.596 -0.094 19 3 384 +3
26FEB26 12.50 P 0.000 0.000 0.000 1.047 -0.149 23 0 364 0
26FEB26 13.00 P 0.000 0.000 0.000 1.555 -0.139 31 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.069 -0.091 40 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.518 -0.142 36 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.010 -0.150 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.518 -0.142 46 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.078 -0.082 65 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.510 -0.150 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.018 -0.142 59 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.574 -0.086 79 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.047 -0.113 77 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 0.000 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.003 -0.002 21 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.007 -0.004 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.015 -0.006 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.028 -0.012 21 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.086 -0.021 21 0 150 0
30MAR26 11.00 P 0.230 0.230 0.217 0.202 -0.045 21 17 479 +17
30MAR26 11.50 P 0.450 0.453 0.450 0.412 -0.073 21 7 2,332 -7
30MAR26 12.00 P 0.000 0.000 0.000 0.723 -0.080 22 0 186 0
30MAR26 12.50 P 0.000 0.000 0.000 1.078 -0.171 20 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.574 -0.120 26 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.069 -0.091 31 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.523 -0.137 29 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.029 -0.131 35 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.518 -0.142 36 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.078 -0.082 50 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.518 -0.142 43 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.018 -0.142 46 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.574 -0.086 60 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.047 -0.113 59 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.009 -0.004 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.016 -0.007 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.028 -0.010 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.047 -0.011 23 0 52 0
29APR26 10.00 P 0.000 0.000 0.000 0.072 -0.018 23 0 129 0
29APR26 10.50 P 0.171 0.171 0.171 0.156 -0.034 23 35 321 +35
29APR26 11.00 P 0.000 0.000 0.000 0.298 -0.055 22 0 84 0
29APR26 11.50 P 0.535 0.535 0.535 0.517 -0.068 23 5 60 +5
29APR26 12.00 P 0.000 0.000 0.000 0.837 -0.082 24 0 3 0
29APR26 12.50 P 0.000 0.000 0.000 1.193 -0.098 24 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.602 -0.114 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.069 -0.093 27 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.523 -0.137 26 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.029 -0.133 30 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.518 -0.142 32 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.078 -0.082 43 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.518 -0.142 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.022 -0.004 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.034 -0.006 25 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.052 -0.005 25 0 137 0
29JUN26 9.00 P 0.000 0.000 0.000 0.072 -0.010 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.103 -0.012 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.142 -0.017 25 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.190 -0.024 25 0 65 0
29JUN26 10.00 P 0.000 0.000 0.000 0.249 -0.030 25 0 100 0
29JUN26 10.50 P 0.000 0.000 0.000 0.406 -0.041 25 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.612 -0.056 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.868 -0.075 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.191 -0.093 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.556 -0.167 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.970 -0.087 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.423 -0.103 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.783 -0.178 20 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.275 -0.135 22 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.750 -0.146 21 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.244 -0.128 23 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.668 -0.179 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.138 -0.176 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.632 -0.174 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.123 -0.183 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.088 -0.009 28 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.117 -0.014 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.151 -0.018 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.195 -0.020 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.244 -0.027 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.305 -0.027 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.372 -0.036 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.449 -0.038 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.632 -0.049 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.862 -0.053 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.143 -0.063 28 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.465 -0.075 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.848 -0.044 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.227 -0.073 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.633 -0.081 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.061 -0.001 31 0 55 0
29SEP26 14.50 P 0.000 0.000 0.000 3.511 -0.048 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.974 +0.018 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.443 -0.021 35 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.889 -0.010 34 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.292 -0.099 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.703 -0.155 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.258 -0.073 31 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.204 -0.007 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.251 -0.007 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.306 -0.011 28 0 128 0
30DEC26 9.25 P 0.000 0.000 0.000 0.368 -0.011 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.438 -0.017 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.516 -0.017 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.601 -0.024 28 0 97 0
30DEC26 10.50 P 0.000 0.000 0.000 0.795 -0.033 28 0 64 0
30DEC26 11.00 P 0.000 0.000 0.000 1.036 -0.028 28 0 40 0
30DEC26 11.50 P 1.290 1.290 1.290 1.318 -0.031 28 10 83 +10
30DEC26 12.00 P 0.000 0.000 0.000 1.633 -0.044 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 1.988 -0.094 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.382 -0.039 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.760 -0.090 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.183 -0.081 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.615 -0.059 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.061 -0.053 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.515 -0.049 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.964 -0.048 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.387 -0.076 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.834 -0.088 32 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.304 -0.078 32 0 0 0
TOTAL PUT 197 18,276 -36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 11.17
29JAN26 7.25 C 0.00 0.00 0.00 3.96 +0.08 156 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.72 +0.09 153 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.43 +0.05 98 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.18 +0.05 90 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.93 +0.05 82 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.68 +0.05 74 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.43 +0.05 67 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.18 +0.05 60 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.95 +0.07 72 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.68 +0.05 46 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.43 +0.05 39 0 325 0
29JAN26 10.00 C 0.00 0.00 0.00 1.18 +0.03 32 0 998 0
29JAN26 10.50 C 0.43 0.43 0.43 0.69 0.00 26 1 1,082 0
29JAN26 11.00 C 0.17 0.25 0.17 0.30 -0.02 28 46 1,600 -46
29JAN26 11.50 C 0.05 0.05 0.05 0.09 -0.02 30 12 1,001 0
29JAN26 12.00 C 0.03 0.03 0.03 0.02 -0.01 31 2 1,074 -2
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.96 +0.07 69 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.77 +0.13 85 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.78 +0.13 64 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.45 +0.07 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.20 +0.05 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.96 +0.07 32 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.77 +0.12 41 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.47 -0.02 27 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.26 0.00 30 0 97 0
26FEB26 10.50 C 0.00 0.00 0.00 0.87 +0.03 31 0 254 0
26FEB26 11.00 C 0.35 0.53 0.35 0.53 +0.01 29 17 219 -10
26FEB26 11.50 C 0.29 0.29 0.20 0.31 +0.02 30 28 182 +28
26FEB26 12.00 C 0.11 0.19 0.11 0.16 0.00 30 50 190 -6
26FEB26 12.50 C 0.00 0.00 0.00 0.08 0.00 31 0 247 0
26FEB26 13.00 C 0.05 0.05 0.05 0.04 0.00 32 12 98 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.17 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.92 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.67 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.47 +0.07 74 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.28 +0.15 91 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.02 +0.11 83 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.75 +0.09 72 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.21 +0.05 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.03 +0.12 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.77 +0.09 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.56 +0.17 62 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.22 +0.08 34 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.98 +0.07 36 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.81 +0.16 49 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.57 +0.15 46 0 25 0
30MAR26 9.00 C 2.10 2.10 2.10 2.32 +0.13 42 1 77 -1
30MAR26 9.25 C 0.00 0.00 0.00 2.00 +0.03 27 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.86 +0.10 38 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.60 +0.05 32 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.40 +0.07 32 0 223 0
30MAR26 10.50 C 1.02 1.02 1.02 1.02 0.00 31 2 535 0
30MAR26 11.00 C 0.00 0.00 0.00 0.75 +0.02 32 0 165 0
30MAR26 11.50 C 0.00 0.00 0.00 0.52 0.00 32 0 217 0
30MAR26 12.00 C 0.29 0.29 0.29 0.35 +0.01 33 42 423 +42
30MAR26 12.50 C 0.00 0.00 0.00 0.23 +0.01 33 0 297 0
30MAR26 13.00 C 0.15 0.15 0.15 0.14 0.00 33 6 21 -6
30MAR26 13.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 0.00 33 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 4.03 +0.12 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.77 +0.07 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.58 +0.14 52 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.02 +0.10 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.83 +0.13 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.57 +0.02 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.32 +0.07 33 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 2.13 +0.06 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.96 +0.10 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.70 +0.06 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.51 +0.06 32 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.18 +0.03 33 0 23 0
29APR26 11.00 C 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.67 +0.01 33 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.50 +0.02 34 0 49 0
29APR26 12.50 C 0.00 0.00 0.00 0.36 +0.02 34 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 0.00 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.77 +0.11 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.48 +0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.28 +0.12 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.02 +0.10 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.75 +0.08 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.50 +0.07 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.25 +0.06 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.03 +0.10 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.80 +0.10 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.58 +0.11 42 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.30 +0.09 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.08 +0.09 36 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.86 +0.09 36 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.65 +0.10 36 0 0 0
29JUN26 9.00 C 2.34 2.34 2.34 2.41 +0.07 34 1 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.21 +0.07 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.00 +0.06 33 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 1.82 +0.08 33 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.63 +0.05 33 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.32 +0.04 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.04 -0.01 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.85 +0.03 34 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 0.66 +0.02 34 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.50 +0.02 34 0 17 0
29JUN26 13.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 0.00 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 34 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.55 +0.11 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.31 +0.11 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.03 +0.08 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.80 +0.09 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.58 +0.11 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.35 +0.12 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.08 +0.06 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.86 +0.05 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.65 +0.06 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.43 +0.05 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.25 +0.06 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.08 +0.06 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.92 +0.06 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.75 +0.05 32 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.47 +0.04 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.23 +0.02 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.03 +0.03 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.86 +0.02 34 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.73 +0.02 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 +0.02 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 +0.03 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 +0.02 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.01 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.07 +0.11 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.84 +0.12 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.59 +0.10 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.37 +0.11 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.14 +0.08 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.94 +0.08 32 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.72 +0.06 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.52 +0.03 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.36 +0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.20 +0.03 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.05 +0.03 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.91 +0.03 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.65 +0.02 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 +0.02 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.22 +0.02 33 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.02 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.90 +0.02 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.78 +0.02 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 +0.03 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 0.00 34 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 0.00 34 0 0 0
TOTAL CALL 220 11,951 -1
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 176 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 445 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,024 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 311 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 550 0
29JAN26 10.50 P 0.08 0.08 0.06 0.03 -0.02 32 65 1,117 -25
29JAN26 11.00 P 0.32 0.32 0.17 0.14 -0.05 31 6 984 0
29JAN26 11.50 P 0.00 0.00 0.00 0.42 -0.08 31 0 553 0
29JAN26 12.00 P 0.00 0.00 0.00 0.87 -0.05 39 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.37 -0.05 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.40 -0.05 91 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.85 -0.08 82 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.43 -0.05 125 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.87 -0.09 113 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.42 -0.03 144 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.87 -0.08 132 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.33 -0.12 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 252 0
26FEB26 9.00 P 0.03 0.03 0.03 0.01 0.00 34 15 188 -15
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 295 0
26FEB26 10.00 P 0.10 0.10 0.10 0.07 -0.01 31 8 251 +1
26FEB26 10.50 P 0.20 0.20 0.20 0.16 -0.02 30 5 288 +5
26FEB26 11.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 59 0
26FEB26 11.50 P 0.00 0.00 0.00 0.62 -0.04 31 0 133 0
26FEB26 12.00 P 0.00 0.00 0.00 0.98 -0.05 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.42 -0.05 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.90 -0.05 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.40 -0.05 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.85 -0.08 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.43 -0.05 64 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.87 -0.09 59 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.42 -0.03 74 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.88 -0.07 71 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.33 -0.16 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 35 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 34 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 374 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 533 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 381 0
30MAR26 9.75 P 0.14 0.14 0.14 0.13 -0.01 33 6 221 -6
30MAR26 10.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 601 0
30MAR26 10.50 P 0.00 0.00 0.00 0.32 -0.01 32 0 213 0
30MAR26 11.00 P 0.00 0.00 0.00 0.53 -0.02 33 0 50 0
30MAR26 11.50 P 0.00 0.00 0.00 0.80 -0.04 33 0 6 0
30MAR26 12.00 P 0.00 0.00 0.00 1.15 -0.03 34 0 18 0
30MAR26 12.50 P 0.00 0.00 0.00 1.45 -0.09 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.97 -0.03 37 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.44 -0.01 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.85 -0.08 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.43 -0.05 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.87 -0.09 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.42 -0.03 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.88 -0.07 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.33 -0.19 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 0.00 34 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.12 0.00 33 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 2 0
29APR26 9.75 P 0.23 0.23 0.23 0.21 0.00 33 9 49 +9
29APR26 10.00 P 0.00 0.00 0.00 0.27 -0.01 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.42 -0.03 32 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 0.65 -0.01 33 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 0.92 -0.03 33 0 16 0
29APR26 12.00 P 0.00 0.00 0.00 1.25 -0.04 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.64 -0.04 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.97 -0.11 31 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.44 -0.10 34 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.85 -0.15 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.43 -0.05 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.87 -0.09 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.42 -0.03 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 34 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 34 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 34 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 34 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 34 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 34 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 0.00 33 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 -0.01 33 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 -0.01 33 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 -0.01 33 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.52 -0.01 33 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.72 -0.02 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.97 -0.02 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.26 -0.02 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.63 -0.06 33 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.00 -0.06 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.43 -0.05 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.80 -0.11 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.29 -0.07 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.74 -0.08 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.14 -0.14 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.68 -0.08 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.20 -0.01 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.58 -0.10 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 34 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 0.00 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 0.00 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 0.00 34 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 0.00 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 0.00 34 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 0.00 33 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.01 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 -0.01 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.01 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 -0.01 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 -0.02 33 0 27 0
29SEP26 11.00 P 1.30 1.30 1.30 1.23 0.00 34 1 29 -1
29SEP26 11.50 P 0.00 0.00 0.00 1.54 -0.01 34 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.88 -0.02 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.25 -0.03 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.64 -0.03 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.03 -0.04 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.47 -0.03 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.91 -0.03 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.36 -0.04 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.83 -0.03 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.30 -0.04 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.78 -0.04 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 0.00 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 0.00 34 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 -0.01 34 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 0.00 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 -0.02 33 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.01 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.01 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 -0.02 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 -0.03 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.43 -0.03 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 -0.03 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.06 -0.03 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.41 -0.04 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.78 -0.04 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.18 -0.04 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.58 -0.05 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.01 -0.05 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.45 -0.05 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.90 -0.05 38 0 0 0
TOTAL PUT 115 14,042 -32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 17.00
29JAN26 10.50 C 0.00 0.00 0.00 6.51 +0.26 113 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.01 +0.26 101 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.51 +0.26 90 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.01 +0.26 79 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.51 +0.26 68 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.01 +0.26 58 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.51 +0.26 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.01 +0.26 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.52 +0.26 50 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.03 +0.24 46 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.57 +0.23 46 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 1.14 +0.19 45 0 129 0
29JAN26 16.50 C 0.00 0.00 0.00 0.78 +0.17 45 0 170 0
29JAN26 17.00 C 0.00 0.00 0.00 0.50 +0.13 46 0 360 0
29JAN26 17.50 C 0.29 0.38 0.29 0.30 +0.08 46 9 1,266 +3
29JAN26 18.00 C 0.15 0.24 0.15 0.16 +0.04 46 8 1,315 -4
29JAN26 18.50 C 0.10 0.10 0.10 0.08 +0.02 46 4 423 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 199 0
29JAN26 19.50 C 0.05 0.06 0.05 0.02 +0.01 48 30 155 +15
29JAN26 20.00 C 0.03 0.03 0.03 0.01 0.00 49 50 217 +50
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 204 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.53 +0.26 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.03 +0.26 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.53 +0.25 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.04 +0.26 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.54 +0.25 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.05 +0.25 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.57 +0.25 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.10 +0.24 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.65 +0.23 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.22 +0.20 40 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.83 +0.18 40 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.48 +0.16 40 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.18 +0.18 41 0 63 0
26FEB26 17.00 C 0.00 0.00 0.00 0.91 +0.14 41 0 436 0
26FEB26 17.50 C 0.00 0.00 0.00 0.71 +0.12 41 0 114 0
26FEB26 18.00 C 0.50 0.64 0.50 0.53 +0.08 41 31 284 +8
26FEB26 18.50 C 0.00 0.00 0.00 0.39 +0.06 41 8 88 0
26FEB26 19.00 C 0.30 0.35 0.30 0.28 +0.05 41 25 118 +15
26FEB26 19.50 C 0.00 0.00 0.00 0.19 +0.03 41 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 314 0
26FEB26 21.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 144 0
26FEB26 22.00 C 0.09 0.09 0.09 0.03 +0.01 42 20 30 +20
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.29 +0.26 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.04 +0.26 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.80 +0.26 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.55 +0.26 59 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.30 +0.26 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.05 +0.26 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.80 +0.26 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.55 +0.25 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.31 +0.26 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.06 +0.26 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.56 +0.25 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.07 +0.25 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.59 +0.25 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.11 +0.24 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.64 +0.23 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.19 +0.23 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.75 +0.21 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.33 +0.19 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.94 +0.18 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.57 +0.16 45 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.23 +0.14 45 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.92 +0.17 45 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.63 +0.13 45 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.41 +0.12 46 0 15 0
30MAR26 17.50 C 1.13 1.24 1.13 1.21 +0.08 47 343 577 +305
30MAR26 18.00 C 1.05 1.07 1.05 1.01 +0.07 46 170 376 +170
30MAR26 18.50 C 0.91 0.92 0.91 0.84 +0.06 46 17 185 0
30MAR26 19.00 C 0.73 0.77 0.73 0.69 +0.04 46 15 39 +15
30MAR26 19.50 C 0.00 0.00 0.00 0.56 +0.03 46 0 16 0
30MAR26 20.00 C 0.53 0.58 0.53 0.46 +0.03 46 12 148 +2
30MAR26 21.00 C 0.00 0.00 0.00 0.30 +0.02 46 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 47 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.64 +0.22 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.17 +0.20 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.72 +0.19 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.28 +0.17 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.86 +0.15 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.46 +0.13 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.08 +0.10 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.73 +0.08 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.40 +0.05 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.11 +0.04 43 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.83 +0.02 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.59 +0.01 43 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 1.37 -0.01 43 0 360 0
29APR26 18.00 C 1.18 1.18 1.18 1.17 -0.02 43 11 271 +11
29APR26 18.50 C 1.09 1.18 1.09 1.03 0.00 44 16 16 +15
29APR26 19.00 C 1.05 1.05 1.05 0.87 -0.02 43 2 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
29APR26 20.00 C 0.85 0.85 0.83 0.62 -0.03 43 2 8 +2
29APR26 21.00 C 0.00 0.00 0.00 0.44 -0.03 43 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.29 -0.05 43 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.20 -0.04 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.70 +0.22 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.24 +0.20 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.79 +0.18 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.35 +0.16 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.93 +0.14 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.53 +0.13 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.14 +0.10 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.78 +0.08 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.44 +0.07 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.11 +0.04 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.81 +0.02 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.53 +0.01 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.27 -0.01 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.03 -0.03 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.82 -0.03 43 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.62 -0.04 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.44 -0.05 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.28 -0.06 43 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.13 -0.06 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.00 -0.07 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.77 -0.08 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.60 -0.07 43 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.46 -0.07 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 -0.06 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 -0.05 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.88 +0.17 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.46 +0.16 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.04 +0.14 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.64 +0.12 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.26 +0.10 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.89 +0.08 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.54 +0.06 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.20 +0.03 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.89 +0.02 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.59 0.00 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.31 -0.02 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.05 -0.03 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.80 -0.05 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.58 -0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.36 -0.07 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.16 -0.08 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.98 -0.09 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.81 -0.09 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.66 -0.09 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.51 -0.10 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.26 -0.10 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.04 -0.11 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.86 -0.11 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.71 -0.11 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.59 -0.10 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 -0.10 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 -0.08 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 -0.07 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.08 +0.14 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.68 +0.12 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.29 +0.10 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.92 +0.08 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.56 +0.06 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.22 +0.04 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.89 +0.02 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.58 +0.01 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.28 -0.01 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 -0.03 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.74 -0.04 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.49 -0.05 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.25 -0.07 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.03 -0.08 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.82 -0.09 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.62 -0.10 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.44 -0.11 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.27 -0.11 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.11 -0.12 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.96 -0.13 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.69 -0.13 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.45 -0.14 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.25 -0.14 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.07 -0.14 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.92 -0.14 43 0 0 0
TOTAL CALL 773 13,097 +628
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 687 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 350 0
29JAN26 15.50 P 0.00 0.00 0.00 0.06 -0.03 47 0 207 0
29JAN26 16.00 P 0.00 0.00 0.00 0.13 -0.06 45 0 563 0
29JAN26 16.50 P 0.00 0.00 0.00 0.26 -0.11 45 0 888 0
29JAN26 17.00 P 0.50 0.50 0.50 0.48 -0.17 45 10 396 +10
29JAN26 17.50 P 0.00 0.00 0.00 0.78 -0.18 46 0 86 0
29JAN26 18.00 P 0.00 0.00 0.00 1.15 -0.21 46 0 34 0
29JAN26 18.50 P 0.00 0.00 0.00 1.57 -0.23 46 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.03 -0.25 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.51 -0.25 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.00 -0.26 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.00 -0.26 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.00 -0.26 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.00 -0.26 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.00 -0.26 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.00 -0.26 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.00 -0.26 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 46 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 -0.03 41 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 0.29 -0.06 41 0 127 0
26FEB26 16.00 P 0.37 0.37 0.37 0.42 -0.10 40 2 77 0
26FEB26 16.50 P 0.55 0.55 0.55 0.61 -0.14 40 10 184 +10
26FEB26 17.00 P 0.00 0.00 0.00 0.86 -0.17 41 0 388 0
26FEB26 17.50 P 0.00 0.00 0.00 1.16 -0.19 41 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.47 -0.18 41 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.83 -0.20 41 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.22 -0.22 40 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.65 -0.22 41 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.09 -0.24 41 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.02 -0.26 39 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.00 -0.26 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.00 -0.26 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.00 -0.26 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.00 -0.26 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.03 45 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 25 0
30MAR26 13.50 P 0.18 0.18 0.18 0.17 -0.05 45 15 64 -15
30MAR26 14.00 P 0.00 0.00 0.00 0.24 -0.07 45 0 55 0
30MAR26 14.50 P 0.36 0.36 0.31 0.34 -0.09 44 9 54 +8
30MAR26 15.00 P 0.49 0.49 0.42 0.47 -0.10 44 19 3,116 +10
30MAR26 15.50 P 0.67 0.67 0.66 0.63 -0.11 45 45 170 +30
30MAR26 16.00 P 0.88 0.88 0.75 0.81 -0.14 44 49 189 +2
30MAR26 16.50 P 1.10 1.10 0.91 1.02 -0.17 44 511 519 +469
30MAR26 17.00 P 0.00 0.00 0.00 1.28 -0.20 45 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.58 -0.21 45 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.91 -0.18 46 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 2.22 -0.21 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.58 -0.22 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.96 -0.23 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.36 -0.24 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.21 -0.25 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.11 -0.25 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.05 -0.26 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.02 -0.25 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.00 -0.26 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.00 -0.26 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.00 -0.26 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.00 -0.26 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.00 -0.26 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.00 -0.26 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.00 -0.26 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.12 -0.07 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.18 -0.09 43 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.25 -0.12 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.34 -0.15 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.46 -0.17 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.60 -0.20 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.76 -0.23 42 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 0.96 -0.25 42 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.19 -0.26 42 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.46 -0.26 43 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.74 -0.27 43 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.05 -0.28 43 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.37 -0.29 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.72 -0.30 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.09 -0.30 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.48 -0.30 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.30 -0.31 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.18 -0.30 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.09 -0.30 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.04 -0.29 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.01 -0.28 42 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.08 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.20 -0.10 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.11 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 -0.13 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.47 -0.17 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 -0.17 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.76 -0.20 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.93 -0.22 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.13 -0.23 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.34 -0.26 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 -0.27 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.83 -0.29 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.12 -0.29 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.41 -0.31 43 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.74 -0.31 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.07 -0.32 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.43 -0.32 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 -0.33 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.57 -0.33 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.40 -0.33 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.26 -0.32 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.16 -0.32 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.09 -0.31 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.05 -0.29 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.02 -0.28 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.00 -0.28 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.00 -0.26 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.00 -0.26 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.00 -0.26 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.08 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.10 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.13 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.15 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.17 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 -0.18 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 -0.20 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.94 -0.22 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.11 -0.24 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.31 -0.26 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.52 -0.27 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.75 -0.30 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.01 -0.30 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.26 -0.33 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 -0.33 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.85 -0.33 43 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.16 -0.35 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.49 -0.35 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 -0.35 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.18 -0.36 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.92 -0.37 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.71 -0.37 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.54 -0.35 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.39 -0.36 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.28 -0.34 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.18 -0.35 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.12 -0.32 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.07 -0.31 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.03 -0.30 43 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.12 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.14 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 -0.15 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 -0.18 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 -0.20 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 -0.22 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 -0.24 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.22 -0.25 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.41 -0.28 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 -0.29 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.84 -0.31 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.09 -0.32 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.35 -0.32 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.61 -0.35 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 -0.36 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 -0.36 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 -0.37 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.83 -0.38 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 -0.38 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.50 -0.39 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.24 -0.39 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 -0.39 43 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 6.80 -0.39 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.62 -0.39 43 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.48 -0.38 43 0 0 0
TOTAL PUT 670 12,023 +524
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 179.40
29JAN26 142.50 C 0.00 0.00 0.00 37.00 +8.55 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 34.51 +8.49 46 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 32.02 +8.53 46 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 29.52 +8.52 42 0 3 0
29JAN26 152.50 C 0.00 0.00 0.00 27.05 +8.49 44 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 24.60 +8.40 45 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 22.17 +8.55 45 0 0 0
29JAN26 160.00 C 19.30 19.30 19.30 19.78 +8.26 45 3 3 +3
29JAN26 162.50 C 0.00 0.00 0.00 17.56 +8.08 47 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 15.68 +7.73 53 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 12.76 +6.45 39 0 0 0
29JAN26 170.00 C 5.46 11.20 5.46 11.20 +6.11 46 8 7 +3
29JAN26 172.50 C 3.30 5.00 3.30 9.07 +5.22 43 2 1 0
29JAN26 175.00 C 2.30 7.50 2.30 7.50 +4.57 44 10 7 +2
29JAN26 177.50 C 1.65 4.20 1.65 5.96 +3.78 43 25 36 +15
29JAN26 180.00 C 2.00 4.89 1.88 4.72 +3.14 44 62 56 +40
29JAN26 182.50 C 1.48 4.12 1.48 3.78 +2.66 45 31 46 +18
29JAN26 185.00 C 1.87 2.77 1.85 2.80 +2.03 44 85 95 +27
29JAN26 187.50 C 1.00 2.41 1.00 2.23 +1.71 46 77 51 +24
29JAN26 190.00 C 0.70 1.88 0.70 1.64 - 45 60 27 -
29JAN26 192.50 C 0.73 1.38 0.71 1.16 - 45 73 45 -
26FEB26 142.50 C 0.00 0.00 0.00 37.88 +9.43 46 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 35.53 +8.18 45 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 33.14 +8.02 44 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 30.73 +7.82 42 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 28.42 +7.91 41 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 26.26 +7.45 41 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 24.45 +7.47 43 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 22.11 +7.72 41 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 20.94 +8.11 45 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 17.94 +5.95 38 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 16.44 +6.40 40 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 14.65 +5.36 39 0 10 0
26FEB26 172.50 C 0.00 0.00 0.00 13.19 +5.05 40 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 11.81 +4.73 40 0 0 0
26FEB26 177.50 C 8.52 9.16 8.52 10.49 +4.36 40 3 4 +3
26FEB26 180.00 C 5.26 9.80 5.12 9.50 +4.23 41 46 46 +44
26FEB26 182.50 C 7.56 7.56 7.56 8.19 +3.69 41 2 2 0
26FEB26 185.00 C 4.30 5.83 3.80 7.28 +3.45 41 64 106 +64
26FEB26 187.50 C 4.00 5.60 4.00 6.43 +3.19 41 35 35 +30
26FEB26 190.00 C 3.45 4.45 3.00 5.66 - 42 10 10 -
26FEB26 192.50 C 2.59 5.30 2.59 4.98 - 42 20 18 -
30MAR26 142.50 C 0.00 0.00 0.00 39.28 +8.40 43 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 37.09 +7.86 43 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 34.91 +7.42 43 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 32.95 +7.55 43 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 30.46 +6.86 40 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 28.61 +6.90 41 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 26.82 +6.79 41 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 25.00 +6.36 41 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 23.67 +7.03 43 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 21.61 +6.84 42 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 20.03 +6.15 42 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 18.56 +5.62 42 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 16.99 +5.18 41 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 15.68 +4.95 41 0 6 0
30MAR26 177.50 C 14.15 14.15 14.15 14.58 +4.83 42 11 11 +11
30MAR26 180.00 C 0.00 0.00 0.00 13.31 +4.49 42 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 12.38 +4.44 42 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 11.28 +4.14 42 0 0 0
30MAR26 187.50 C 8.45 8.45 8.45 10.49 +4.08 43 4 4 +4
30MAR26 190.00 C 0.00 0.00 0.00 9.67 - 43 0 0 -
30MAR26 192.50 C 0.00 0.00 0.00 8.90 - 43 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 41.08 +7.90 45 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 38.63 +8.74 43 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 36.99 +9.31 44 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 34.59 +7.01 42 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 32.25 +6.42 40 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 31.60 +7.45 45 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 28.40 +6.26 39 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 27.18 +6.48 41 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 25.52 +5.97 41 0 0 0
29APR26 165.00 C 16.41 16.41 16.41 23.94 +6.04 41 15 15 +15
29APR26 167.50 C 15.16 15.16 15.16 22.02 +5.54 40 15 21 +15
29APR26 170.00 C 13.97 13.97 13.97 20.62 +5.25 40 15 60 +15
29APR26 172.50 C 0.00 0.00 0.00 19.51 +5.27 41 160 190 +160
29APR26 175.00 C 0.00 0.00 0.00 18.31 +5.13 41 160 160 +160
29APR26 177.50 C 17.17 17.17 17.17 17.17 +4.99 41 6 9 -6
29APR26 180.00 C 12.10 12.10 12.10 15.84 +4.57 41 15 18 +15
29APR26 182.50 C 0.00 0.00 0.00 14.89 +4.50 42 0 0 0
29APR26 185.00 C 8.50 13.30 8.50 13.83 +4.29 42 25 33 +25
29APR26 187.50 C 0.00 0.00 0.00 12.88 +4.13 42 0 2 0
29APR26 190.00 C 0.00 0.00 0.00 12.15 - 42 0 0 -
29APR26 192.50 C 0.00 0.00 0.00 11.37 - 43 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 43.00 +7.56 40 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 41.06 +7.48 40 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 39.45 +7.62 41 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 37.36 +7.27 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 35.54 +6.89 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 33.90 +6.80 40 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 32.19 +6.59 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 30.25 +5.78 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.09 +5.96 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 27.58 +5.74 40 0 0 0
29JUN26 167.50 C 18.69 18.99 18.69 25.83 +5.22 39 31 30 +30
29JUN26 170.00 C 18.00 18.00 17.89 24.51 +5.07 39 30 30 +30
29JUN26 172.50 C 16.85 16.85 16.85 23.36 +5.05 40 15 15 +15
29JUN26 175.00 C 15.87 15.87 15.87 22.23 +4.99 40 15 15 +15
29JUN26 177.50 C 0.00 0.00 0.00 21.05 +4.83 40 0 0 0
29JUN26 180.00 C 15.14 15.14 15.14 19.93 +4.68 40 6 6 +6
29JUN26 182.50 C 0.00 0.00 0.00 18.87 +4.54 40 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 17.86 +4.41 40 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 16.90 +4.28 40 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 16.18 - 41 0 0 -
29JUN26 192.50 C 0.00 0.00 0.00 15.26 - 41 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 47.29 +7.68 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 45.58 +7.57 41 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 43.91 +7.46 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 42.28 +7.33 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 40.70 +7.46 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 39.16 +7.14 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.76 +6.09 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 36.21 +6.86 41 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 34.80 +6.72 41 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.43 +6.51 41 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 32.11 +6.37 41 0 0 0
29SEP26 170.00 C 22.80 24.37 22.71 29.98 +5.38 40 50 50 +50
29SEP26 172.50 C 21.75 21.75 21.75 28.82 +5.31 40 15 15 +15
29SEP26 175.00 C 20.61 25.27 20.61 27.65 +5.20 40 27 27 +27
29SEP26 177.50 C 19.99 19.99 19.99 26.69 +5.26 40 8 8 +8
29SEP26 180.00 C 0.00 0.00 0.00 25.61 +5.15 41 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 24.57 +5.05 41 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 23.58 +4.96 41 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 22.63 +4.88 41 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 21.98 - 41 0 0 -
29SEP26 192.50 C 0.00 0.00 0.00 21.05 - 41 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 50.53 +7.38 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 48.91 +7.27 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.33 +7.17 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.80 +7.10 41 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 44.30 +7.01 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.83 +6.90 41 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 41.41 +6.77 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.02 +6.63 41 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.68 +6.52 41 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.13 +6.19 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.53 +5.74 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.33 +5.65 40 0 0 0
30DEC26 172.50 C 25.70 27.30 25.60 32.83 +4.47 39 35 35 +35
30DEC26 175.00 C 27.56 27.56 27.56 31.70 +4.37 39 13 13 +13
30DEC26 177.50 C 0.00 0.00 0.00 31.35 +5.01 41 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.81 +4.42 40 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.69 +4.22 40 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.88 +4.29 40 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 26.92 +4.17 40 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 26.19 - 41 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 25.25 - 41 0 0 -
TOTAL CALL 1,287 1,445 +931
29JAN26 142.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
29JAN26 147.50 P 0.14 0.14 0.14 0.01 -0.08 45 2 2 +2
29JAN26 150.00 P 0.00 0.00 0.00 0.03 -0.14 47 0 5 0
29JAN26 152.50 P 0.00 0.00 0.00 0.04 -0.27 44 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.09 -0.43 45 0 3 0
29JAN26 157.50 P 1.05 1.09 1.05 0.16 -0.63 45 5 33 +5
29JAN26 160.00 P 0.00 0.00 0.00 0.27 -0.93 45 0 59 0
29JAN26 162.50 P 1.69 2.08 1.69 0.45 -1.32 45 22 32 +17
29JAN26 165.00 P 2.09 2.34 0.77 0.73 -1.78 45 20 20 +14
29JAN26 167.50 P 3.31 4.20 2.00 1.10 -2.33 45 16 12 +8
29JAN26 170.00 P 2.68 2.70 1.67 1.64 -2.92 45 17 16 +13
29JAN26 172.50 P 5.28 5.28 5.28 2.32 -3.57 46 3 1 -1
29JAN26 175.00 P 3.30 3.30 3.01 3.01 -4.40 44 13 11 +9
29JAN26 177.50 P 4.59 4.59 4.59 4.20 -4.91 45 7 7 +7
29JAN26 180.00 P 5.53 5.53 5.53 5.51 -5.75 46 1 1 +1
29JAN26 182.50 P 7.36 7.36 7.36 6.97 -6.31 47 1 1 +1
29JAN26 185.00 P 0.00 0.00 0.00 8.45 -6.65 46 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 10.25 -7.55 46 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 12.07 - 45 0 0 -
29JAN26 192.50 P 0.00 0.00 0.00 14.13 - 45 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 0.36 -0.39 42 0 2 0
26FEB26 145.00 P 1.39 1.39 1.39 0.49 -0.52 42 2 2 +2
26FEB26 147.50 P 0.00 0.00 0.00 0.67 -0.71 42 0 0 0
26FEB26 150.00 P 2.00 2.00 1.23 0.89 -0.85 42 18 23 +18
26FEB26 152.50 P 0.00 0.00 0.00 1.19 -1.07 42 0 0 0
26FEB26 155.00 P 3.10 3.13 2.14 1.55 -1.22 42 34 36 +34
26FEB26 157.50 P 2.84 2.84 2.70 1.96 -1.40 42 30 15 +15
26FEB26 160.00 P 3.50 3.50 3.50 2.39 -1.76 42 15 17 +15
26FEB26 162.50 P 4.25 4.25 4.24 2.88 -2.12 41 17 17 +17
26FEB26 165.00 P 0.00 0.00 0.00 3.50 -2.47 41 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 4.25 -2.82 41 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 5.04 -3.24 41 0 140 0
26FEB26 172.50 P 0.00 0.00 0.00 6.15 -3.42 41 0 140 0
26FEB26 175.00 P 0.00 0.00 0.00 7.22 -3.74 42 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 8.42 -4.08 42 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 9.73 -4.63 42 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 11.39 -5.40 43 0 0 0
26FEB26 185.00 P 13.47 13.47 12.99 12.64 -6.06 42 15 15 +15
26FEB26 187.50 P 0.00 0.00 0.00 14.41 -6.28 43 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 15.75 - 42 0 0 -
26FEB26 192.50 P 0.00 0.00 0.00 17.52 - 42 0 0 -
30MAR26 142.50 P 2.33 2.33 2.33 1.50 -0.75 43 2 8 +2
30MAR26 145.00 P 2.85 2.85 2.85 1.84 -0.91 43 2 2 +2
30MAR26 147.50 P 0.00 0.00 0.00 2.15 -1.11 42 0 0 0
30MAR26 150.00 P 2.51 2.51 2.51 2.61 -1.19 42 1 3 +1
30MAR26 152.50 P 0.00 0.00 0.00 3.07 -1.36 42 0 0 0
30MAR26 155.00 P 5.70 5.90 4.89 3.82 -1.39 43 11 6 +6
30MAR26 157.50 P 5.44 5.44 5.44 4.24 -1.77 42 15 0 -15
30MAR26 160.00 P 0.00 0.00 0.00 4.87 -2.07 42 0 22 0
30MAR26 162.50 P 0.00 0.00 0.00 5.77 -2.15 42 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 6.62 -2.36 43 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 7.55 -2.60 43 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 8.56 -2.86 43 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 9.65 -3.03 43 0 0 0
30MAR26 175.00 P 15.62 15.62 15.62 10.82 -3.28 43 15 15 +15
30MAR26 177.50 P 0.00 0.00 0.00 12.13 -3.57 43 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 13.44 -3.88 43 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 14.78 -4.38 43 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 16.21 -5.38 43 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 17.79 -5.64 43 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 19.24 - 43 0 0 -
30MAR26 192.50 P 0.00 0.00 0.00 20.85 - 43 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 2.51 -1.03 42 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 2.96 -1.18 42 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 3.47 -1.19 42 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 3.88 -1.45 41 0 0 0
29APR26 152.50 P 6.69 6.69 6.69 4.48 -1.65 41 15 15 +15
29APR26 155.00 P 7.50 7.50 5.70 5.23 -1.71 42 58 35 -20
29APR26 157.50 P 8.44 8.44 7.21 5.85 -2.00 41 30 0 0
29APR26 160.00 P 9.49 9.49 9.49 6.60 -2.24 41 15 18 +15
29APR26 162.50 P 10.61 10.61 10.61 7.59 -2.24 42 15 15 +15
29APR26 165.00 P 0.00 0.00 0.00 8.50 -2.48 42 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 9.50 -2.66 42 0 0 0
29APR26 170.00 P 10.73 10.73 10.73 10.55 -2.80 42 15 7 -8
29APR26 172.50 P 11.53 11.53 11.53 11.53 -3.26 41 175 175 +175
29APR26 175.00 P 0.00 0.00 0.00 12.90 -3.68 42 160 160 +160
29APR26 177.50 P 0.00 0.00 0.00 14.19 -3.38 42 0 0 0
29APR26 180.00 P 17.68 17.68 17.68 15.56 -3.59 42 3 3 +3
29APR26 182.50 P 0.00 0.00 0.00 16.88 -4.62 42 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 18.07 -4.10 41 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 19.63 -4.64 42 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 21.31 - 42 0 0 -
29APR26 192.50 P 0.00 0.00 0.00 22.93 - 42 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 4.49 -1.56 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 5.16 -1.61 41 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.66 -1.95 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.50 -1.96 41 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 7.06 -2.08 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 7.88 -2.20 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 8.69 -2.38 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.64 -2.49 41 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.60 -2.66 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 11.62 -3.19 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.09 -2.96 42 0 0 0
29JUN26 170.00 P 13.90 13.90 13.90 14.21 -3.09 42 5 5 +5
29JUN26 172.50 P 0.00 0.00 0.00 15.44 -2.86 42 0 0 0
29JUN26 175.00 P 21.04 21.04 21.04 16.42 -3.74 41 25 25 +25
29JUN26 177.50 P 22.61 22.61 22.59 17.74 -3.86 41 12 12 +12
29JUN26 180.00 P 0.00 0.00 0.00 19.11 -3.97 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 20.55 -4.01 42 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 22.03 -4.03 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 23.81 -4.12 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 24.60 - 41 0 0 -
29JUN26 192.50 P 0.00 0.00 0.00 26.23 - 41 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 7.64 -1.62 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.34 -1.79 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.17 -1.83 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.04 -1.95 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 10.63 -2.41 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 11.55 -2.55 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 12.50 -2.66 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 13.59 -2.73 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 14.64 -2.93 41 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 16.14 -2.68 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.30 -2.78 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.50 -2.85 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.75 -3.05 42 0 0 0
29SEP26 175.00 P 22.14 22.14 22.14 21.06 -3.19 42 6 6 +6
29SEP26 177.50 P 26.37 26.81 25.42 22.41 -3.29 42 31 16 +16
29SEP26 180.00 P 27.02 27.02 26.16 23.80 -3.37 42 19 19 +19
29SEP26 182.50 P 27.76 27.76 27.76 25.24 -2.95 42 13 13 +13
29SEP26 185.00 P 0.00 0.00 0.00 26.72 -3.24 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 28.25 -3.25 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.23 - 41 0 0 -
29SEP26 192.50 P 0.00 0.00 0.00 30.73 - 41 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 9.80 -2.13 40 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 10.62 -2.21 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 11.48 -2.41 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 12.29 -2.67 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.41 -2.44 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 14.40 -2.53 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 15.52 -2.54 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 16.72 -2.51 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 17.67 -2.78 41 0 15 0
30DEC26 165.00 P 22.39 22.39 22.39 18.96 -2.75 41 27 27 +12
30DEC26 167.50 P 23.78 23.78 23.78 19.97 -3.05 41 15 15 0
30DEC26 170.00 P 25.18 25.18 22.22 20.96 -3.40 40 14 14 +14
30DEC26 172.50 P 0.00 0.00 0.00 22.38 -3.38 40 0 0 0
30DEC26 175.00 P 28.40 28.40 28.40 23.88 -3.32 41 11 11 +11
30DEC26 177.50 P 29.93 29.93 29.93 24.88 -3.81 40 3 15 0
30DEC26 180.00 P 0.00 0.00 0.00 26.49 -3.74 41 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 28.09 -3.07 41 0 0 0
30DEC26 185.00 P 31.24 31.24 31.24 29.57 -3.17 41 6 6 +6
30DEC26 187.50 P 0.00 0.00 0.00 31.05 -3.33 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 32.28 - 41 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 33.77 - 41 0 0 -
TOTAL PUT 957 1,339 +697
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 39.98
29JAN26 21.00 C 0.00 0.00 0.00 19.07 +0.73 203 0 248 0
29JAN26 22.00 C 0.00 0.00 0.00 18.52 +1.18 281 0 193 0
29JAN26 23.00 C 0.00 0.00 0.00 17.07 +0.75 177 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 16.23 +0.89 204 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.06 +0.72 149 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 14.26 +0.52 181 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 13.20 +0.49 158 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 11.99 +0.65 0 0 50 0
29JAN26 29.00 C 0.00 0.00 0.00 11.33 +0.99 151 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 10.18 +0.56 119 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 9.05 +0.70 84 0 197 0
29JAN26 32.00 C 0.00 0.00 0.00 8.05 +0.65 74 0 181 0
29JAN26 33.00 C 0.00 0.00 0.00 7.01 +0.46 49 0 191 0
29JAN26 34.00 C 0.00 0.00 0.00 6.11 +0.73 67 0 316 0
29JAN26 35.00 C 3.27 3.27 3.27 5.16 +0.60 63 1 516 0
29JAN26 36.00 C 2.97 3.71 2.45 4.23 +0.61 59 7 579 -5
29JAN26 37.00 C 2.11 3.13 1.72 3.34 +0.66 55 17 853 -15
29JAN26 38.00 C 2.06 2.46 1.10 2.47 +0.51 49 72 705 +14
29JAN26 39.00 C 1.10 1.81 0.68 1.75 +0.36 47 203 829 +88
29JAN26 40.00 C 0.86 1.30 0.41 1.24 +0.34 49 471 967 +182
29JAN26 41.00 C 0.39 0.84 0.28 0.83 +0.27 49 144 614 +68
29JAN26 42.00 C 0.35 0.55 0.14 0.51 +0.17 49 102 446 -10
29JAN26 43.00 C 0.12 0.33 0.08 0.30 +0.11 49 159 813 -36
29JAN26 44.00 C 0.08 0.08 0.08 0.17 +0.07 49 1 1,001 0
29JAN26 45.00 C 0.04 0.10 0.01 0.09 +0.04 49 17 632 -11
29JAN26 46.00 C 0.06 0.06 0.03 0.05 +0.02 49 16 155 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 86 0
29JAN26 48.00 C 0.01 0.01 0.01 0.01 0.00 48 5 20 -5
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 19.16 +0.82 108 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 18.52 +1.18 135 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 17.41 +0.59 119 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.23 +0.59 95 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.06 +0.41 54 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 14.48 +0.74 101 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 13.27 +0.49 79 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 12.18 +0.56 65 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 11.33 +0.88 71 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 10.22 +0.60 57 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 9.21 +0.67 51 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 8.44 +0.85 58 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 7.49 +0.82 54 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 6.48 +0.65 47 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 5.58 +0.45 45 0 100 0
26FEB26 36.00 C 3.26 3.26 3.26 4.62 +0.27 40 1 1,026 -1
26FEB26 37.00 C 3.20 4.20 3.20 4.10 +0.55 45 36 394 +20
26FEB26 38.00 C 2.68 3.32 2.38 3.29 +0.36 42 48 387 -14
26FEB26 39.00 C 2.26 2.29 1.70 2.79 +0.40 43 13 470 +1
26FEB26 40.00 C 1.97 2.30 1.35 2.30 +0.37 44 22 326 +11
26FEB26 41.00 C 1.21 1.88 1.21 1.84 +0.29 44 209 373 +207
26FEB26 42.00 C 1.09 1.58 0.99 1.43 +0.20 43 90 256 +36
26FEB26 43.00 C 0.65 1.20 0.65 1.20 +0.25 45 19 154 +1
26FEB26 44.00 C 0.64 0.64 0.64 0.93 +0.21 44 1 177 0
26FEB26 45.00 C 0.47 0.47 0.45 0.71 +0.17 44 13 83 +2
26FEB26 46.00 C 0.41 0.41 0.41 0.54 +0.13 44 20 101 +20
26FEB26 47.00 C 0.28 0.50 0.27 0.41 +0.11 44 136 234 +135
26FEB26 48.00 C 0.22 0.22 0.22 0.30 +0.08 44 1 117 0
26FEB26 49.00 C 0.00 0.00 0.00 0.22 +0.06 44 0 40 0
26FEB26 50.00 C 0.13 0.22 0.13 0.16 +0.05 44 2 28 +2
30MAR26 10.00 C 0.00 0.00 0.00 30.04 +0.50 109 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.49 +0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.15 +0.55 148 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.84 +0.54 172 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.50 +0.87 182 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.55 +0.47 81 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 27.05 +0.25 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.54 +0.38 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 26.34 +0.76 145 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.00 +1.12 154 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.99 +0.34 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 24.57 +0.44 75 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.29 +0.90 122 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 23.57 +0.41 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 23.24 +0.58 109 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.58 +0.41 64 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 22.19 +0.52 95 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 21.85 +0.97 109 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 21.21 +0.53 91 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.50 +0.07 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.24 +0.55 88 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 19.18 +0.48 75 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 18.52 +1.07 96 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 17.41 +0.52 84 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 16.24 +0.53 66 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 15.06 +0.41 0 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 14.48 +0.58 71 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 13.32 +0.54 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.58 +0.96 65 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 11.33 +0.38 48 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 10.50 +0.49 51 0 14 0
30MAR26 31.00 C 0.00 0.00 0.00 9.58 +0.49 49 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 8.44 +0.30 40 0 139 0
30MAR26 33.00 C 0.00 0.00 0.00 7.96 +0.59 50 0 297 0
30MAR26 34.00 C 5.30 6.05 5.30 7.01 +0.82 46 51 1,148 0
30MAR26 35.00 C 0.00 0.00 0.00 6.00 +0.36 40 0 1,088 0
30MAR26 36.00 C 4.20 5.57 4.20 5.49 +0.65 44 5 271 -2
30MAR26 37.00 C 0.00 0.00 0.00 4.86 +0.36 45 0 110 0
30MAR26 38.00 C 3.49 4.25 3.05 4.21 +0.31 44 8 963 +3
30MAR26 39.00 C 0.00 0.00 0.00 3.66 +0.39 44 0 500 0
30MAR26 40.00 C 2.60 2.60 2.60 3.19 +0.37 44 1 149 +1
30MAR26 41.00 C 0.00 0.00 0.00 2.76 +0.31 44 0 319 0
30MAR26 42.00 C 2.43 2.43 2.43 2.42 +0.32 45 9 307 -9
30MAR26 43.00 C 0.00 0.00 0.00 2.06 +0.28 45 0 40 0
30MAR26 44.00 C 1.40 1.40 1.40 1.75 +0.25 45 1 66 +1
30MAR26 45.00 C 0.97 0.97 0.97 1.47 +0.21 45 1 1,024 -1
30MAR26 46.00 C 0.00 0.00 0.00 1.24 +0.20 45 0 64 0
30MAR26 47.00 C 0.00 0.00 0.00 1.03 +0.16 45 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.86 +0.15 45 0 28 0
30MAR26 49.00 C 0.00 0.00 0.00 0.71 +0.12 45 0 42 0
30MAR26 50.00 C 0.00 0.00 0.00 0.59 +0.11 45 0 159 0
29APR26 26.00 C 0.00 0.00 0.00 14.48 +0.45 57 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 13.40 +0.34 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.75 +0.64 57 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.42 +0.47 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.50 +0.21 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.89 +0.70 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.05 +0.45 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.22 +0.41 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.14 +0.08 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.45 +0.32 40 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 6.05 +0.48 44 0 46 0
29APR26 37.00 C 0.00 0.00 0.00 5.53 +0.72 46 0 294 0
29APR26 38.00 C 4.63 4.63 4.63 4.84 +0.45 44 30 530 +30
29APR26 39.00 C 4.40 4.40 4.40 4.33 +0.43 44 1 247 +1
29APR26 40.00 C 0.00 0.00 0.00 3.73 +0.27 43 0 254 0
29APR26 41.00 C 0.00 0.00 0.00 3.32 +0.26 43 0 94 0
29APR26 42.00 C 2.20 2.20 2.20 3.02 +0.31 44 1 257 -1
29APR26 43.00 C 2.00 2.18 2.00 2.65 +0.26 44 2 50 +1
29APR26 44.00 C 2.23 2.23 2.08 2.31 +0.23 44 2 34 -2
29APR26 45.00 C 0.00 0.00 0.00 2.01 +0.20 44 0 75 0
29APR26 46.00 C 1.33 1.39 1.33 1.75 +0.19 44 2 33 +1
29APR26 47.00 C 1.35 1.35 1.18 1.51 +0.16 44 3 1,042 -2
29APR26 48.00 C 0.00 0.00 0.00 1.31 +0.15 44 0 77 0
29APR26 49.00 C 0.00 0.00 0.00 1.13 +0.13 44 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.97 +0.12 44 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 27.05 +0.25 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 26.58 +0.32 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.40 +0.61 101 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.00 +0.69 104 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.12 +0.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.57 +0.44 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.29 +0.68 80 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 24.05 +0.89 93 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.24 +0.58 70 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.98 +0.61 84 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 22.19 +0.30 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.85 +0.71 71 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 21.21 +0.29 55 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 20.51 +0.08 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.24 +0.29 54 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 19.18 +0.17 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 18.52 +0.74 63 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 17.41 +0.52 54 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 16.34 +0.45 46 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 15.39 +0.43 45 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 14.55 +0.52 48 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 13.94 +0.82 55 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 12.90 +0.72 50 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 11.95 +0.55 47 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 11.14 +0.61 47 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 10.36 +0.86 47 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 9.51 +0.38 45 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 8.95 +0.55 47 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 8.05 +0.46 44 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 7.40 +0.34 44 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.64 +0.44 42 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 6.09 +0.52 43 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 5.67 +0.30 44 0 64 0
29JUN26 39.00 C 0.00 0.00 0.00 5.28 +0.51 45 0 138 0
29JUN26 40.00 C 4.36 4.36 4.36 4.76 +0.41 44 6 805 +6
29JUN26 41.00 C 0.00 0.00 0.00 4.35 +0.39 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.94 +0.33 45 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 3.59 +0.33 44 0 223 0
29JUN26 44.00 C 0.00 0.00 0.00 3.24 +0.32 44 0 5 0
29JUN26 45.00 C 2.26 2.55 2.21 2.92 +0.28 44 7 243 +3
29JUN26 46.00 C 2.48 2.48 2.48 2.64 +0.28 44 1 1 +1
29JUN26 47.00 C 0.00 0.00 0.00 2.36 +0.24 44 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 2.13 +0.22 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.91 +0.22 44 0 4 0
29JUN26 50.00 C 0.00 0.00 0.00 1.70 +0.18 44 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 22.35 +0.46 60 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 21.85 +0.64 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.45 +0.53 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.95 +0.52 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.45 +0.50 56 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 19.55 +0.54 55 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.60 +0.74 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.60 +0.61 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.68 +0.33 48 0 0 0
29SEP26 25.00 C 14.01 14.01 14.01 15.88 +0.73 49 1 0 -1
29SEP26 26.00 C 0.00 0.00 0.00 14.99 +0.64 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.17 +0.73 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.29 +0.57 45 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 12.50 +0.69 45 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 11.69 +0.33 44 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 10.85 +0.44 42 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 10.15 +0.38 42 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 9.63 +0.29 43 0 282 0
29SEP26 34.00 C 7.59 7.59 7.59 8.91 +0.44 43 1 34 0
29SEP26 35.00 C 0.00 0.00 0.00 8.27 +0.40 42 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 7.68 +0.12 42 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 7.21 +0.16 43 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 6.76 +0.20 43 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 6.20 +0.30 42 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 5.91 +0.42 43 0 63 0
29SEP26 41.00 C 0.00 0.00 0.00 5.51 +0.39 43 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 5.14 +0.37 44 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.80 +0.36 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 4.48 +0.33 44 0 15 0
29SEP26 45.00 C 3.30 3.60 3.30 4.16 +0.34 44 4 55 0
29SEP26 46.00 C 3.35 3.35 3.35 3.84 +0.29 44 15 15 +15
29SEP26 47.00 C 0.00 0.00 0.00 3.57 +0.29 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.30 +0.29 44 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 3.03 +0.25 44 0 0 0
29SEP26 50.00 C 2.60 2.60 2.60 2.81 +0.24 44 1 13 0
30DEC26 22.00 C 0.00 0.00 0.00 18.77 +0.67 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.88 +0.60 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.03 +0.61 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.09 +0.46 43 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 15.34 +0.58 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.57 +0.62 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.83 +0.68 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.08 +0.68 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.33 +0.61 43 0 11 0
30DEC26 31.00 C 0.00 0.00 0.00 11.70 +0.69 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.97 +0.62 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 10.45 +0.71 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.75 +0.62 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.18 +0.56 42 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 8.64 +0.54 42 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.21 +0.58 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.71 +0.58 42 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 7.25 +0.53 42 0 2 0
30DEC26 40.00 C 5.90 6.90 5.90 6.89 +0.52 43 42 51 +18
30DEC26 41.00 C 0.00 0.00 0.00 6.42 +0.42 42 0 2 0
30DEC26 42.00 C 4.94 5.00 4.94 6.05 +0.40 42 55 26 -31
30DEC26 43.00 C 4.91 4.91 4.91 5.69 +0.37 43 1 35 0
30DEC26 44.00 C 0.00 0.00 0.00 5.37 +0.36 43 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 5.06 +0.36 43 0 13 0
30DEC26 46.00 C 0.00 0.00 0.00 4.75 +0.37 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.44 +0.32 43 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 4.18 +0.32 43 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 3.92 +0.33 43 0 0 0
30DEC26 50.00 C 3.55 3.55 3.55 3.66 +0.32 43 6 66 +6
TOTAL CALL 2,083 33,970 +728
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 223 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 489 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 780 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 759 0
29JAN26 31.00 P 0.01 0.01 0.01 0.01 0.00 67 18 644 +13
29JAN26 32.00 P 0.01 0.01 0.01 0.01 0.00 60 50 584 -50
29JAN26 33.00 P 0.04 0.04 0.03 0.01 0.00 52 3 579 -2
29JAN26 34.00 P 0.08 0.08 0.05 0.02 -0.01 50 11 547 0
29JAN26 35.00 P 0.20 0.21 0.07 0.05 -0.03 49 51 889 +22
29JAN26 36.00 P 0.29 0.39 0.12 0.12 -0.05 49 59 1,869 +1
29JAN26 37.00 P 0.38 0.69 0.23 0.24 -0.10 49 168 1,046 +40
29JAN26 38.00 P 0.52 1.08 0.42 0.43 -0.18 47 107 677 -32
29JAN26 39.00 P 1.20 1.38 0.71 0.79 -0.21 49 589 1,896 +33
29JAN26 40.00 P 2.03 2.03 1.10 1.20 -0.35 48 38 546 -22
29JAN26 41.00 P 2.57 2.57 1.70 1.79 -0.45 48 70 768 +2
29JAN26 42.00 P 3.90 3.90 3.90 2.49 -0.47 48 4 55 0
29JAN26 43.00 P 0.00 0.00 0.00 3.29 -0.55 48 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.21 -0.55 52 0 3 0
29JAN26 45.00 P 0.00 0.00 0.00 5.09 -0.65 49 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 6.05 -0.64 49 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.03 -0.87 49 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.02 -0.66 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.02 -0.71 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.02 -0.68 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 238 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 591 0
26FEB26 29.00 P 0.07 0.07 0.07 0.02 -0.01 45 2 494 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 741 0
26FEB26 31.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 464 0
26FEB26 32.00 P 0.26 0.26 0.21 0.12 -0.03 44 25 616 +25
26FEB26 33.00 P 0.36 0.39 0.25 0.20 -0.04 44 16 829 -1
26FEB26 34.00 P 0.44 0.57 0.38 0.32 -0.06 44 7 330 +1
26FEB26 35.00 P 0.66 0.81 0.56 0.48 -0.09 44 19 303 +19
26FEB26 36.00 P 1.18 1.18 0.79 0.70 -0.12 44 3 562 0
26FEB26 37.00 P 1.53 1.53 0.95 0.96 -0.18 44 17 255 +14
26FEB26 38.00 P 1.87 2.05 1.25 1.29 -0.19 43 21 308 +15
26FEB26 39.00 P 2.39 2.39 1.67 1.71 -0.24 44 18 114 +3
26FEB26 40.00 P 0.00 0.00 0.00 2.19 -0.32 44 0 240 0
26FEB26 41.00 P 3.07 3.07 3.07 2.75 -0.38 44 1 100 +1
26FEB26 42.00 P 0.00 0.00 0.00 3.39 -0.42 44 0 68 0
26FEB26 43.00 P 0.00 0.00 0.00 4.09 -0.47 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.85 -0.26 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.44 -0.48 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.25 -0.52 37 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.32 -0.58 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.12 -0.68 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.15 -0.89 44 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.10 -0.69 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,550 0
30MAR26 23.00 P 0.06 0.06 0.06 0.01 0.00 49 1 342 +1
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 46 0 196 0
30MAR26 26.00 P 0.10 0.10 0.10 0.03 -0.01 45 20 75 +10
30MAR26 27.00 P 0.17 0.17 0.17 0.05 -0.01 45 5 357 +5
30MAR26 28.00 P 0.22 0.22 0.22 0.08 -0.02 44 5 415 0
30MAR26 29.00 P 0.31 0.31 0.21 0.13 -0.02 45 22 461 -20
30MAR26 30.00 P 0.00 0.00 0.00 0.20 -0.03 45 0 2,296 0
30MAR26 31.00 P 0.00 0.00 0.00 0.30 -0.04 45 0 627 0
30MAR26 32.00 P 0.00 0.00 0.00 0.42 -0.07 44 0 805 0
30MAR26 33.00 P 0.82 0.90 0.60 0.58 -0.10 45 3 235 +1
30MAR26 34.00 P 0.00 0.00 0.00 0.79 -0.11 45 0 537 0
30MAR26 35.00 P 1.25 1.50 1.00 1.04 -0.11 45 27 214 0
30MAR26 36.00 P 0.00 0.00 0.00 1.29 -0.19 44 0 121 0
30MAR26 37.00 P 1.95 2.25 1.67 1.64 -0.20 44 21 119 -13
30MAR26 38.00 P 2.39 2.75 1.99 2.11 -0.13 45 125 654 -114
30MAR26 39.00 P 2.78 2.78 2.78 2.54 -0.21 45 2 62 +2
30MAR26 40.00 P 3.55 3.55 3.55 3.00 -0.31 44 3 64 +3
30MAR26 41.00 P 3.53 3.53 3.53 3.57 -0.33 44 6 31 +6
30MAR26 42.00 P 0.00 0.00 0.00 4.11 -0.45 43 0 109 0
30MAR26 43.00 P 0.00 0.00 0.00 4.87 -0.24 45 0 30 0
30MAR26 44.00 P 0.00 0.00 0.00 5.35 -0.42 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.33 -0.34 46 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 7.23 -0.17 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.05 -0.18 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.92 -0.07 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.53 -0.51 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.10 -0.73 34 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.26 -0.06 44 0 17 0
29APR26 30.00 P 0.00 0.00 0.00 0.38 -0.06 44 0 98 0
29APR26 31.00 P 0.59 0.59 0.59 0.52 -0.08 44 5 13 -5
29APR26 32.00 P 0.74 0.74 0.74 0.69 -0.11 44 10 51 -3
29APR26 33.00 P 0.91 0.91 0.91 0.90 -0.09 44 10 35 0
29APR26 34.00 P 1.36 1.36 1.14 1.15 -0.09 44 12 206 +12
29APR26 35.00 P 1.70 1.93 1.42 1.40 -0.19 43 26 266 +3
29APR26 36.00 P 2.06 2.06 2.06 1.74 -0.17 43 1 206 0
29APR26 37.00 P 2.55 2.55 2.55 2.12 -0.19 44 2 285 0
29APR26 38.00 P 0.00 0.00 0.00 2.54 -0.21 44 0 608 0
29APR26 39.00 P 3.10 3.10 3.10 3.02 -0.24 44 20 368 +20
29APR26 40.00 P 0.00 0.00 0.00 3.54 -0.28 44 0 20 0
29APR26 41.00 P 0.00 0.00 0.00 4.12 -0.30 44 0 81 0
29APR26 42.00 P 0.00 0.00 0.00 4.74 -0.34 44 0 43 0
29APR26 43.00 P 5.67 5.67 5.67 5.39 -0.41 45 15 30 +9
29APR26 44.00 P 0.00 0.00 0.00 6.06 -0.51 45 0 15 0
29APR26 45.00 P 0.00 0.00 0.00 6.61 -0.72 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.56 -0.57 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.36 -0.57 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.97 -0.45 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.12 -0.29 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.99 -0.16 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 14.50 P 0.05 0.05 0.05 0.01 0.00 57 10 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 19.00 P 0.11 0.11 0.10 0.01 0.00 43 22 33 +18
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 44 0 3 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1,394 0
29JUN26 21.00 P 0.16 0.16 0.16 0.04 -0.01 44 2 49 -2
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 1,292 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.03 44 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 -0.04 44 0 251 0
29JUN26 28.00 P 0.63 0.63 0.63 0.51 -0.06 44 20 96 +9
29JUN26 29.00 P 0.00 0.00 0.00 0.67 -0.06 44 0 181 0
29JUN26 30.00 P 0.91 0.91 0.91 0.86 -0.05 44 1 2,395 0
29JUN26 31.00 P 1.44 1.44 1.07 1.06 -0.07 44 23 86 +20
29JUN26 32.00 P 0.00 0.00 0.00 1.29 -0.10 43 0 176 0
29JUN26 33.00 P 0.00 0.00 0.00 1.54 -0.12 43 0 134 0
29JUN26 34.00 P 2.01 2.01 2.01 1.84 -0.14 43 15 89 +15
29JUN26 35.00 P 0.00 0.00 0.00 2.17 -0.17 43 0 38 0
29JUN26 36.00 P 2.80 2.80 2.80 2.56 -0.18 43 5 40 +5
29JUN26 37.00 P 3.24 3.45 3.24 2.96 -0.22 42 2 49 +2
29JUN26 38.00 P 0.00 0.00 0.00 3.42 -0.24 42 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 3.92 -0.29 42 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 4.46 -0.32 43 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 5.04 -0.35 43 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 5.66 -0.37 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.31 -0.40 43 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 7.00 -0.30 43 0 38 0
29JUN26 45.00 P 0.00 0.00 0.00 7.61 -0.49 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.53 -0.31 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.10 -0.77 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.22 -0.20 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.80 -0.58 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.62 -0.21 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 44 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 44 0 1 0
29SEP26 20.00 P 0.24 0.24 0.24 0.10 -0.01 43 10 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.02 43 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.04 43 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 -0.04 43 0 50 0
29SEP26 26.00 P 0.75 0.78 0.75 0.64 -0.05 43 40 91 +40
29SEP26 27.00 P 0.00 0.00 0.00 0.81 -0.05 44 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 -0.05 44 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.23 -0.07 44 0 28 0
29SEP26 30.00 P 1.45 1.45 1.45 1.45 -0.04 43 1 996 0
29SEP26 31.00 P 0.00 0.00 0.00 1.73 -0.07 43 0 1,350 0
29SEP26 32.00 P 2.11 2.11 2.11 2.00 -0.12 43 1 79 -1
29SEP26 33.00 P 2.70 2.70 2.70 2.31 -0.15 43 5 57 +5
29SEP26 34.00 P 0.00 0.00 0.00 2.67 -0.16 43 0 15 0
29SEP26 35.00 P 3.39 3.39 3.13 3.05 -0.19 43 2 1,562 +2
29SEP26 36.00 P 0.00 0.00 0.00 3.47 -0.21 43 0 28 0
29SEP26 37.00 P 4.19 4.50 3.95 3.95 -0.20 43 27 58 +7
29SEP26 38.00 P 0.00 0.00 0.00 4.42 -0.24 43 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.95 -0.28 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 5.50 -0.31 43 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 6.09 -0.33 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.71 -0.35 43 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 7.36 -0.37 43 0 37 0
29SEP26 44.00 P 0.00 0.00 0.00 8.03 -0.19 43 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 8.68 -0.36 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.37 -0.41 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.29 -0.48 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.11 -0.16 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.88 -0.21 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.32 -0.82 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.02 42 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.04 42 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.77 -0.04 42 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 0.94 -0.05 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.15 -0.06 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.37 -0.07 42 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 1.61 -0.08 42 0 50 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 -0.03 42 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.17 -0.12 42 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 2.49 -0.10 42 0 5 0
30DEC26 33.00 P 2.84 2.84 2.84 2.83 -0.13 42 1 8 +1
30DEC26 34.00 P 3.23 3.23 3.23 3.21 -0.21 42 1 6 0
30DEC26 35.00 P 3.81 3.81 3.81 3.62 -0.17 41 1 44 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.03 -0.21 41 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.53 -0.20 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.04 -0.21 41 0 1,172 0
30DEC26 39.00 P 5.81 5.81 5.81 5.57 -0.24 42 10 25 +10
30DEC26 40.00 P 0.00 0.00 0.00 6.13 -0.26 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 6.72 -0.28 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.35 -0.28 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.99 -0.30 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.66 -0.31 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.33 -0.28 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.08 -0.33 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.75 -0.43 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.45 -0.40 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.24 -0.45 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.03 -0.44 43 0 0 0
TOTAL PUT 1,837 49,703 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 12.05
29JAN26 8.25 C 0.00 0.00 0.00 3.81 +0.15 100 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.56 +0.15 92 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.31 +0.15 84 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.06 +0.12 77 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.81 +0.14 70 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.56 +0.13 63 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.31 +0.13 57 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.09 +0.14 76 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.61 +0.16 67 0 0 0
29JAN26 11.00 C 1.20 1.20 1.20 1.12 +0.14 52 180 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.68 +0.11 44 0 195 0
29JAN26 12.00 C 0.00 0.00 0.00 0.34 +0.06 41 0 142 0
29JAN26 12.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 241 0
29JAN26 13.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 205 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 168 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 272 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.91 +0.20 82 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.56 +0.10 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.43 +0.16 75 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.92 +0.15 63 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.62 +0.10 48 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.42 +0.15 53 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.17 +0.14 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.71 +0.13 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.27 +0.10 39 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.90 +0.07 37 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.62 +0.06 37 0 187 0
26FEB26 12.50 C 0.00 0.00 0.00 0.40 +0.04 37 0 114 0
26FEB26 13.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 65 0
26FEB26 13.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 38 0
26FEB26 14.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 146 0
26FEB26 14.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 41 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 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.97 +0.15 66 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.71 +0.14 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.47 +0.14 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.23 +0.15 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.99 +0.14 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.76 +0.17 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.53 +0.13 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.31 +0.13 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.88 +0.10 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.53 +0.11 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.19 +0.08 41 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.92 +0.07 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.71 +0.06 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.52 +0.04 41 0 72 0
30MAR26 13.50 C 0.00 0.00 0.00 0.39 +0.04 41 0 119 0
30MAR26 14.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.20 +0.02 41 0 96 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 426 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.71 +0.09 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.52 +0.13 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.29 +0.17 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.07 +0.15 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.82 +0.11 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.62 +0.15 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.40 +0.13 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.02 +0.14 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.66 +0.08 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.36 +0.08 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.10 +0.07 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.89 +0.07 41 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.70 +0.05 41 0 85 0
29APR26 13.50 C 0.00 0.00 0.00 0.55 +0.04 41 0 56 0
29APR26 14.00 C 0.44 0.45 0.44 0.42 +0.03 41 85 106 0
29APR26 14.50 C 0.00 0.00 0.00 0.32 +0.02 41 0 51 0
29APR26 15.00 C 0.00 0.00 0.00 0.24 +0.02 40 0 60 0
29APR26 15.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.07 +0.18 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.84 +0.14 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.61 +0.14 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.39 +0.14 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 +0.14 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.96 +0.14 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.76 +0.13 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.56 +0.13 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.20 +0.12 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.87 +0.11 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 +0.11 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.32 +0.09 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.09 +0.08 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 +0.07 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.74 +0.07 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.60 +0.05 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.48 +0.04 40 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.39 +0.04 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 +0.03 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.09 +0.13 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.88 +0.14 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.66 +0.12 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 +0.12 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.25 +0.12 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.05 +0.12 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.86 +0.11 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.68 +0.11 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.34 +0.09 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 +0.09 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 +0.07 43 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.53 +0.07 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.32 +0.06 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 +0.05 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 +0.05 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 +0.04 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 +0.03 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 +0.02 42 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.01 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.17 +0.14 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.96 +0.13 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.75 +0.13 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.55 +0.12 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.37 +0.12 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.18 +0.11 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 +0.10 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 +0.11 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 +0.09 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.27 +0.09 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.02 +0.08 44 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.80 +0.07 44 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.60 +0.06 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.43 +0.06 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 +0.05 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.13 +0.04 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 +0.04 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 +0.04 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 +0.02 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
TOTAL CALL 265 4,548 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 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 97 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 75 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29JAN26 11.00 P 0.04 0.04 0.04 0.03 -0.02 42 15 253 -15
29JAN26 11.50 P 0.00 0.00 0.00 0.11 -0.04 42 0 248 0
29JAN26 12.00 P 0.32 0.32 0.25 0.28 -0.07 40 15 395 -1
29JAN26 12.50 P 0.00 0.00 0.00 0.59 -0.11 41 0 79 0
29JAN26 13.00 P 0.00 0.00 0.00 1.00 -0.12 43 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.46 -0.14 42 0 54 0
29JAN26 14.00 P 1.82 1.82 1.80 1.95 -0.15 0 112 142 -6
29JAN26 14.50 P 0.00 0.00 0.00 2.45 -0.15 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.95 -0.15 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.45 -0.15 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.96 -0.14 89 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.46 -0.14 97 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.96 -0.14 105 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.46 -0.14 112 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.96 -0.14 119 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.46 -0.14 126 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.96 -0.14 133 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.46 -0.14 139 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 73 0
26FEB26 11.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 61 0
26FEB26 11.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 116 0
26FEB26 12.00 P 0.00 0.00 0.00 0.53 -0.06 37 0 115 0
26FEB26 12.50 P 0.00 0.00 0.00 0.79 -0.12 35 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.17 -0.07 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.58 -0.06 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.03 -0.12 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.47 -0.14 37 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.95 -0.15 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.45 -0.16 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.96 -0.15 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.46 -0.14 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.96 -0.14 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.02 41 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 135 0
30MAR26 10.50 P 0.00 0.00 0.00 0.25 -0.03 41 0 148 0
30MAR26 11.00 P 0.00 0.00 0.00 0.39 -0.05 41 0 94 0
30MAR26 11.50 P 0.00 0.00 0.00 0.56 -0.06 40 0 118 0
30MAR26 12.00 P 0.00 0.00 0.00 0.79 -0.07 40 0 126 0
30MAR26 12.50 P 0.00 0.00 0.00 1.06 -0.09 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.40 -0.08 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.77 -0.09 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.16 -0.07 40 0 454 0
30MAR26 14.50 P 0.00 0.00 0.00 2.58 -0.13 40 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.05 -0.08 42 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.49 -0.14 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.97 -0.14 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.47 -0.13 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.96 -0.17 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.46 -0.14 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.96 -0.14 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.46 -0.14 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.96 -0.14 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.46 -0.14 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.95 -0.19 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.95 -0.15 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.95 -0.15 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.95 -0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.95 -0.15 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.70 -0.06 40 0 38 0
29APR26 12.00 P 0.00 0.00 0.00 0.93 -0.08 40 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.21 -0.08 40 0 12 0
29APR26 13.00 P 0.00 0.00 0.00 1.54 -0.09 40 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.89 -0.17 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.29 -0.08 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.70 -0.10 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.12 -0.06 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.57 -0.06 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.02 -0.13 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.48 -0.12 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.97 -0.16 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 -0.01 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.02 40 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 -0.03 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 -0.03 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.56 -0.03 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.74 -0.04 39 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.97 -0.05 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.22 -0.07 39 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.51 -0.07 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.82 -0.08 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 2.16 -0.09 38 0 35 0
29JUN26 13.50 P 2.34 2.34 2.34 2.52 -0.10 37 6 23 +1
29JUN26 14.00 P 0.00 0.00 0.00 2.90 -0.11 36 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.30 -0.11 35 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.71 -0.12 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.14 -0.12 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.57 -0.13 27 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.02 -0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.47 -0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.92 -0.14 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.40 -0.12 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.85 -0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.32 -0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.83 -0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.33 -0.07 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.30 -0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.26 -0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.16 -0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.21 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 -0.03 42 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 -0.04 41 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.04 41 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 -0.05 41 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 -0.06 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 -0.06 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 -0.07 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 -0.06 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.55 -0.08 40 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.83 -0.09 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.15 -0.09 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.47 -0.10 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.82 -0.10 39 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.18 -0.11 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.56 -0.12 38 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.95 -0.12 37 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.36 -0.12 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.77 -0.13 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.20 -0.12 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.63 -0.14 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.07 -0.13 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.51 -0.15 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.96 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.45 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.92 -0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.36 -0.15 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.33 -0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.29 -0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.24 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.21 -0.13 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 -0.03 42 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.03 42 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 -0.05 42 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 -0.05 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 -0.04 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 -0.06 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 -0.05 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 -0.06 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 -0.07 41 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 -0.07 41 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 -0.08 41 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 2.09 -0.08 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.39 -0.10 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.72 -0.09 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.06 -0.10 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.41 -0.11 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.78 -0.11 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.16 -0.12 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.55 -0.12 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.95 -0.12 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.36 -0.13 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.78 -0.12 36 0 0 0
TOTAL PUT 148 4,772 -21
ALL CONTRACTS TOTAL 792,961 17,854,618 +271,614
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED